Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 212.27 214.47 211.38 212.97 1,948,615 -2.59(-1.20%)
Feb 25, 2022 215.33 216.85 213.72 215.56 2,239,796 +1.94(+0.91%)
Feb 24, 2022 206.72 214.42 206.34 213.63 2,590,925 +1.53(+0.72%)
Feb 23, 2022 215.96 216.98 211.92 212.10 1,177,916 -2.53(-1.18%)
Feb 22, 2022 213.12 214.93 212.43 214.63 1,604,268 +1.58(+0.74%)
Feb 18, 2022 213.05 0 -2.01(-0.93%)
Feb 17, 2022 214.38 217.18 212.48 215.06 1,352,421 -0.06(-0.03%)
Feb 16, 2022 214.53 215.88 214.17 215.12 1,957,008 +0.07(+0.03%)
Feb 15, 2022 217.05 218.93 214.04 215.05 1,949,563 -0.30(-0.14%)
Feb 14, 2022 217.56 217.66 212.78 215.35 2,292,068 -1.67(-0.77%)
Feb 11, 2022 219.74 219.74 214.35 217.02 2,878,319 -2.72(-1.24%)
Feb 10, 2022 221.97 222.37 218.65 219.74 2,628,543 -4.92(-2.19%)
Feb 09, 2022 222.51 231.35 219.92 224.66 2,982,410 +7.29(+3.36%)
Feb 08, 2022 216.87 218.47 213.51 217.37 2,153,378 -1.13(-0.52%)
Feb 07, 2022 221.65 222.11 217.94 218.50 1,324,503 -3.15(-1.42%)
Feb 04, 2022 215.18 223.48 215.18 221.65 2,230,066 +4.59(+2.12%)
Feb 03, 2022 215.20 218.17 217.06 3,310,202 +1.53(+0.71%)
Feb 02, 2022 209.06 216.13 208.66 215.53 2,323,993 +6.62(+3.17%)
Feb 01, 2022 206.49 209.73 205.40 208.91 1,711,879 +2.27(+1.10%)
Jan 31, 2022 202.84 207.19 206.64 1,948,348 +3.38(+1.66%)
Jan 28, 2022 201.65 203.31 197.28 203.26 2,043,555 +2.26(+1.12%)
Jan 27, 2022 199.31 205.70 198.06 201.00 2,149,050 +2.80(+1.41%)
Jan 26, 2022 200.75 201.33 196.25 198.20 3,181,984 -1.50(-0.75%)
Jan 25, 2022 198.67 201.74 196.40 199.70 1,827,242 -2.21(-1.10%)
Jan 24, 2022 197.81 202.35 197.35 201.91 2,615,159 -1.50(-0.73%)
Jan 21, 2022 207.99 207.99 203.40 203.41 2,511,666 -4.76(-2.29%)
Jan 20, 2022 208.03 210.73 207.71 208.17 2,633,011 +1.42(+0.69%)
Jan 19, 2022 201.90 207.69 201.90 206.75 3,549,625 +5.51(+2.74%)
Jan 18, 2022 200.17 201.73 198.38 201.24 1,897,997 +0.28(+0.14%)
Jan 14, 2022 200.96 0 -0.49(-0.24%)
Jan 13, 2022 204.39 206.19 200.91 201.45 2,193,433 -2.21(-1.08%)
Jan 12, 2022 200.82 204.03 200.79 203.65 1,831,415 +2.47(+1.23%)
Jan 11, 2022 200.99 201.28 197.75 201.19 1,398,567 +0.58(+0.29%)
Jan 10, 2022 202.53 202.96 198.86 200.61 950,176 -2.02(-1.00%)
Jan 07, 2022 202.69 203.26 200.08 202.62 1,031,676 -0.60(-0.30%)
Jan 06, 2022 204.94 205.09 202.50 203.23 1,047,683 -0.65(-0.32%)
Jan 05, 2022 205.95 205.95 203.15 203.88 1,141,367 -0.76(-0.37%)
Jan 04, 2022 204.15 205.77 202.84 204.63 1,281,682 +1.63(+0.80%)
Jan 03, 2022 206.31 206.64 201.60 203.00 1,462,926 -2.70(-1.31%)
Dec 31, 2021 205.07 206.64 205.07 205.71 666,566 -0.18(-0.09%)
Dec 30, 2021 206.38 208.29 205.55 205.88 500,744 -0.41(-0.20%)
Dec 29, 2021 207.40 207.87 205.30 206.29 660,908 -0.91(-0.44%)
Dec 28, 2021 206.58 207.95 206.58 207.20 590,240 +0.62(+0.30%)
Dec 27, 2021 203.49 206.71 203.11 206.58 872,109 +3.35(+1.65%)
Dec 23, 2021 202.70 204.49 202.56 203.23 1,162,297 +1.56(+0.78%)
Dec 22, 2021 199.79 201.74 199.22 201.67 793,479 +1.78(+0.89%)
Dec 21, 2021 198.78 200.68 197.81 199.89 956,991 +2.92(+1.48%)
Dec 20, 2021 197.25 199.52 194.06 196.97 968,123 -2.55(-1.28%)
Dec 17, 2021 203.06 203.59 198.34 199.52 2,889,862 -3.83(-1.88%)
Dec 16, 2021 202.91 204.15 201.64 203.34 1,506,364 +1.28(+0.63%)
Dec 15, 2021 203.04 203.11 200.86 202.07 1,612,641 +0.09(+0.04%)
Dec 14, 2021 201.97 203.41 200.30 201.98 1,857,709 -0.31(-0.15%)
Dec 13, 2021 202.52 203.19 200.82 202.29 1,072,078 -0.44(-0.22%)
Dec 10, 2021 202.91 203.24 200.79 202.73 1,178,866 +0.67(+0.33%)
Dec 09, 2021 204.34 204.83 201.65 202.06 1,120,706 -3.05(-1.48%)
Dec 08, 2021 204.36 205.69 203.56 205.10 1,360,432 +0.64(+0.31%)
Dec 07, 2021 200.34 204.72 199.88 204.47 1,595,461 +6.01(+3.03%)
Dec 06, 2021 200.57 200.80 197.93 198.45 1,425,286 -0.72(-0.36%)
Dec 03, 2021 201.60 201.60 196.22 199.17 1,474,574 -1.14(-0.57%)
Dec 02, 2021 194.93 201.84 194.93 200.31 1,549,480 +5.78(+2.97%)
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.