Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 218.13 221.50 216.63 219.29 523,944 +1.04(+0.48%)
Jan 30, 2024 218.99 220.62 218.20 218.25 307,535 -2.55(-1.15%)
Jan 29, 2024 224.97 224.97 217.22 220.80 394,617 -4.50(-2.00%)
Jan 26, 2024 224.22 225.33 223.00 225.29 315,684 +2.12(+0.95%)
Jan 25, 2024 224.03 225.58 222.29 223.17 385,905 +1.40(+0.63%)
Jan 24, 2024 224.88 224.88 221.18 221.76 368,299 -1.19(-0.53%)
Jan 23, 2024 222.06 223.52 221.46 222.95 242,892 +1.50(+0.68%)
Jan 22, 2024 222.38 224.21 219.53 221.45 462,657 +1.02(+0.46%)
Jan 19, 2024 219.86 220.91 216.87 220.43 517,574 +1.07(+0.49%)
Jan 18, 2024 212.51 219.83 212.51 219.37 959,501 +7.87(+3.72%)
Jan 17, 2024 207.10 211.49 207.10 211.49 354,013 +2.24(+1.07%)
Jan 16, 2024 212.38 212.38 208.40 209.25 451,471 -4.62(-2.16%)
Jan 12, 2024 212.12 214.82 211.12 213.87 409,496 +2.47(+1.17%)
Jan 11, 2024 212.37 212.94 210.09 211.40 337,497 -0.75(-0.35%)
Jan 10, 2024 208.84 212.16 207.55 212.15 291,100 +3.31(+1.58%)
Jan 09, 2024 209.41 210.42 207.99 208.84 347,683 -2.34(-1.11%)
Jan 08, 2024 206.47 211.20 205.61 211.19 438,007 +3.62(+1.74%)
Jan 05, 2024 205.76 210.94 205.76 207.57 383,558 +0.36(+0.17%)
Jan 04, 2024 204.82 207.93 203.97 207.22 668,157 +2.84(+1.39%)
Jan 03, 2024 206.57 207.25 202.40 204.37 633,488 -4.00(-1.92%)
Jan 02, 2024 209.80 210.70 206.10 208.37 507,491 -2.49(-1.18%)
Dec 29, 2023 214.93 215.68 210.54 210.86 490,411 -4.70(-2.18%)
Dec 28, 2023 214.35 215.69 213.46 215.56 290,399 +0.90(+0.42%)
Dec 27, 2023 217.55 217.67 213.38 214.66 351,600 -3.53(-1.62%)
Dec 26, 2023 218.80 219.60 218.11 218.19 306,553 -1.44(-0.66%)
Dec 22, 2023 219.23 220.37 217.71 219.63 319,895 +0.90(+0.41%)
Dec 21, 2023 218.63 218.97 215.47 218.73 404,454 +2.10(+0.97%)
Dec 20, 2023 223.74 223.74 215.88 216.63 420,231 -8.21(-3.65%)
Dec 19, 2023 225.24 227.18 223.83 224.84 342,943 +0.45(+0.20%)
Dec 18, 2023 223.07 226.97 221.72 224.39 484,020 +2.35(+1.06%)
Dec 15, 2023 223.85 224.79 219.75 222.04 558,477 -3.21(-1.43%)
Dec 14, 2023 227.55 230.41 223.71 225.25 450,023 +0.53(+0.24%)
Dec 13, 2023 223.13 224.76 218.68 224.72 399,166 +0.94(+0.42%)
Dec 12, 2023 224.55 225.08 221.12 223.78 295,182 -1.08(-0.48%)
Dec 11, 2023 221.45 225.10 220.11 224.86 542,276 +3.81(+1.72%)
Dec 08, 2023 214.02 222.82 213.06 221.05 792,828 +8.75(+4.12%)
Dec 07, 2023 208.82 213.40 208.82 212.30 422,058 +3.16(+1.51%)
Dec 06, 2023 211.72 212.08 208.72 209.14 409,256 -1.38(-0.66%)
Dec 05, 2023 215.43 215.43 210.35 210.52 335,075 -5.98(-2.76%)
Dec 04, 2023 217.04 219.34 215.32 216.50 419,129 -0.38(-0.18%)
Dec 01, 2023 212.17 216.91 212.14 216.88 413,145 +4.21(+1.98%)
Nov 30, 2023 210.71 212.75 207.69 212.68 617,566 +2.05(+0.97%)
Nov 29, 2023 211.88 214.19 210.13 210.63 392,842 -1.05(-0.50%)
Nov 28, 2023 216.11 216.11 211.49 211.68 539,791 -4.47(-2.07%)
Nov 27, 2023 220.90 221.17 215.76 216.15 392,263 -5.31(-2.40%)
Nov 24, 2023 220.76 221.78 219.22 221.45 118,124 +0.11(+0.05%)
Nov 22, 2023 221.73 223.27 220.21 221.35 264,933 +1.43(+0.65%)
Nov 21, 2023 220.49 221.67 218.85 219.92 228,778 -1.50(-0.68%)
Nov 20, 2023 221.38 222.30 219.98 221.41 263,365 +0.78(+0.35%)
Nov 17, 2023 219.33 221.24 217.31 220.63 256,962 +2.87(+1.32%)
Nov 16, 2023 219.76 219.76 216.46 217.76 261,496 -2.01(-0.91%)
Nov 15, 2023 220.41 222.87 218.45 219.77 268,428 -0.45(-0.20%)
Nov 14, 2023 219.09 221.77 218.55 220.22 293,422 +5.86(+2.73%)
Nov 13, 2023 215.52 215.73 213.25 214.36 256,086 -2.07(-0.96%)
Nov 10, 2023 213.22 216.81 212.49 216.43 215,116 +3.86(+1.81%)
Nov 09, 2023 215.50 217.21 212.04 212.58 265,479 -2.05(-0.95%)
Nov 08, 2023 218.41 218.41 213.24 214.62 259,125 -2.51(-1.15%)
Nov 07, 2023 217.93 218.89 215.90 217.13 312,401 -0.69(-0.31%)
Nov 06, 2023 220.91 220.96 216.98 217.81 349,563 -2.40(-1.09%)
Nov 03, 2023 216.25 220.79 215.74 220.21 452,217 +6.64(+3.11%)
Nov 02, 2023 209.18 214.06 208.64 213.57 349,170 +6.91(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.