Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 183.93 187.49 182.51 186.17 6,624,841 +0.51(+0.28%)
Feb 25, 2022 178.48 185.92 179.57 185.66 4,397,816 +7.15(+4.00%)
Feb 24, 2022 171.93 178.71 171.48 178.51 4,198,625 +1.54(+0.87%)
Feb 23, 2022 183.50 184.40 176.70 176.98 4,796,988 -6.01(-3.28%)
Feb 22, 2022 188.84 189.35 181.26 182.99 6,031,227 -7.49(-3.93%)
Feb 18, 2022 190.48 0 +0.36(+0.19%)
Feb 17, 2022 192.53 192.87 190.00 190.12 4,146,760 -3.55(-1.83%)
Feb 16, 2022 192.80 194.63 190.86 193.67 3,582,845 +0.59(+0.30%)
Feb 15, 2022 195.07 195.07 191.79 193.08 5,085,407 -0.46(-0.24%)
Feb 14, 2022 195.97 196.25 190.88 193.54 4,380,978 -2.78(-1.41%)
Feb 11, 2022 198.72 199.27 195.60 196.31 3,074,167 -2.12(-1.07%)
Feb 10, 2022 198.93 201.82 197.38 198.43 3,269,630 -2.60(-1.29%)
Feb 09, 2022 199.49 201.53 198.62 201.03 2,761,720 +3.42(+1.73%)
Feb 08, 2022 195.87 199.19 195.47 197.60 3,153,886 +1.54(+0.79%)
Feb 07, 2022 199.25 199.65 195.14 196.06 4,746,900 -2.55(-1.28%)
Feb 04, 2022 198.69 199.97 195.36 198.61 4,046,333 +0.76(+0.38%)
Feb 03, 2022 198.81 197.85 6,846,226 -4.07(-2.02%)
Feb 02, 2022 202.53 204.23 199.81 201.93 4,942,917 -1.50(-0.74%)
Feb 01, 2022 205.99 206.48 200.74 203.43 4,433,574 -1.11(-0.54%)
Jan 31, 2022 201.28 204.75 204.54 4,580,157 +2.56(+1.27%)
Jan 28, 2022 198.84 202.06 195.35 201.98 3,131,908 +5.09(+2.59%)
Jan 27, 2022 199.81 201.66 196.15 196.89 4,315,379 +0.44(+0.22%)
Jan 26, 2022 200.08 201.52 195.22 196.45 4,533,116 -2.76(-1.38%)
Jan 25, 2022 202.62 202.92 197.56 199.21 5,311,150 -5.48(-2.67%)
Jan 24, 2022 199.87 205.10 196.65 204.68 6,054,118 +3.09(+1.53%)
Jan 21, 2022 204.14 204.97 198.78 201.59 8,523,739 -4.15(-2.02%)
Jan 20, 2022 208.80 212.78 205.20 205.74 4,639,817 -1.97(-0.95%)
Jan 19, 2022 205.77 211.84 204.74 207.71 4,408,193 +3.55(+1.74%)
Jan 18, 2022 203.01 205.02 201.62 204.15 5,013,943 -1.29(-0.63%)
Jan 14, 2022 205.44 0 -4.11(-1.96%)
Jan 13, 2022 209.04 210.45 207.62 209.55 3,683,608 +1.26(+0.61%)
Jan 12, 2022 211.74 213.55 207.95 208.29 4,557,934 -2.86(-1.35%)
Jan 11, 2022 211.65 212.22 207.85 211.15 3,284,832 +0.12(+0.06%)
Jan 10, 2022 212.06 212.16 206.94 211.03 5,235,610 -3.12(-1.46%)
Jan 07, 2022 213.59 216.39 212.59 214.15 3,290,028 -0.53(-0.25%)
Jan 06, 2022 206.69 215.89 206.69 214.68 4,518,335 +2.31(+1.09%)
Jan 05, 2022 217.88 219.29 212.28 212.36 4,185,491 -4.93(-2.27%)
Jan 04, 2022 215.29 218.66 214.88 217.29 3,584,333 +2.06(+0.96%)
Jan 03, 2022 214.41 215.54 212.27 215.23 3,252,414 +0.47(+0.22%)
Dec 31, 2021 215.99 216.78 212.70 214.76 2,678,294 -0.44(-0.20%)
Dec 30, 2021 212.31 217.01 212.31 215.19 4,308,225 +3.70(+1.75%)
Dec 29, 2021 209.13 213.02 209.13 211.49 3,301,032 +2.79(+1.34%)
Dec 28, 2021 208.27 211.10 207.52 208.70 3,451,175 +0.75(+0.36%)
Dec 27, 2021 206.09 208.50 204.94 207.95 4,672,409 +2.87(+1.40%)
Dec 23, 2021 202.80 206.12 202.56 205.08 3,605,134 +3.03(+1.50%)
Dec 22, 2021 203.96 205.33 201.36 202.05 4,505,592 -2.16(-1.06%)
Dec 21, 2021 204.03 204.87 200.88 204.21 4,282,356 +0.82(+0.40%)
Dec 20, 2021 205.10 205.53 199.13 203.39 5,638,872 -3.82(-1.84%)
Dec 17, 2021 208.62 209.98 205.51 207.21 6,316,745 -1.36(-0.65%)
Dec 16, 2021 218.95 219.59 208.31 208.58 7,864,867 -11.01(-5.02%)
Dec 15, 2021 216.76 219.75 214.86 219.59 3,692,317 +1.27(+0.58%)
Dec 14, 2021 214.27 219.14 214.27 218.32 3,625,346 +1.03(+0.47%)
Dec 13, 2021 220.77 221.33 215.65 217.29 4,076,541 -3.72(-1.68%)
Dec 10, 2021 220.07 222.47 219.63 221.01 2,680,438 +0.57(+0.26%)
Dec 09, 2021 221.88 222.42 218.83 220.44 2,975,808 -1.89(-0.85%)
Dec 08, 2021 228.96 229.50 221.03 222.33 5,310,692 -5.59(-2.45%)
Dec 07, 2021 227.00 228.48 226.11 227.93 3,842,598 +2.47(+1.09%)
Dec 06, 2021 230.55 230.91 224.85 225.46 4,062,285 -4.27(-1.86%)
Dec 03, 2021 228.95 230.50 227.63 229.72 5,215,417 +1.92(+0.84%)
Dec 02, 2021 224.46 228.84 223.99 227.81 3,968,604 +4.74(+2.13%)
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.