Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 207.19 209.70 205.80 209.45 5,123,330 -0.51(-0.24%)
Feb 25, 2022 205.76 210.99 208.53 209.96 3,846,300 +7.18(+3.54%)
Feb 24, 2022 202.47 203.37 198.27 202.78 4,051,294 -1.60(-0.78%)
Feb 23, 2022 205.94 206.93 204.03 204.38 3,237,960 -0.38(-0.19%)
Feb 22, 2022 204.16 206.14 202.81 204.76 3,066,410 +0.59(+0.29%)
Feb 18, 2022 204.17 0 -0.84(-0.41%)
Feb 17, 2022 204.83 206.50 202.93 205.01 2,363,243 -0.91(-0.44%)
Feb 16, 2022 206.67 208.18 204.42 205.92 2,561,646 -1.18(-0.57%)
Feb 15, 2022 208.08 209.16 204.58 207.10 2,675,667 -0.30(-0.15%)
Feb 14, 2022 209.57 209.87 204.25 207.41 4,239,704 -1.84(-0.88%)
Feb 11, 2022 209.54 212.25 209.20 209.25 3,880,052 -0.57(-0.27%)
Feb 10, 2022 215.48 216.53 208.80 209.82 5,491,029 -11.20(-5.07%)
Feb 09, 2022 221.02 221.02 215.78 221.02 5,534,823 +0.03(+0.01%)
Feb 08, 2022 213.59 224.39 212.93 220.99 9,155,141 +16.03(+7.82%)
Feb 07, 2022 203.65 206.09 202.31 204.97 3,919,373 +1.30(+0.64%)
Feb 04, 2022 203.67 206.10 202.62 203.66 3,448,420 -1.77(-0.86%)
Feb 03, 2022 209.67 205.17 205.43 3,274,322 -4.48(-2.14%)
Feb 02, 2022 209.19 210.11 206.99 209.92 2,614,986 +0.23(+0.11%)
Feb 01, 2022 208.28 210.16 206.79 209.69 2,724,087 +1.41(+0.68%)
Jan 31, 2022 208.13 208.28 4,912,255 -1.83(-0.87%)
Jan 28, 2022 205.44 210.12 203.79 210.11 2,728,761 +4.71(+2.29%)
Jan 27, 2022 203.93 209.10 203.84 205.40 2,992,799 +1.34(+0.66%)
Jan 26, 2022 203.22 208.08 202.76 204.06 3,120,801 -2.29(-1.11%)
Jan 25, 2022 205.10 208.61 203.81 206.35 3,017,264 -0.95(-0.46%)
Jan 24, 2022 208.59 210.11 201.71 207.30 4,819,317 -1.50(-0.72%)
Jan 21, 2022 211.45 212.24 208.43 208.81 3,855,213 -1.08(-0.52%)
Jan 20, 2022 214.32 214.32 209.81 209.89 2,283,447 -2.20(-1.04%)
Jan 19, 2022 214.38 214.87 211.54 212.09 2,247,851 -2.32(-1.08%)
Jan 18, 2022 214.13 215.27 212.46 214.41 4,057,409 -1.40(-0.65%)
Jan 14, 2022 215.81 0 +4.13(+1.95%)
Jan 13, 2022 212.78 213.86 211.20 211.68 2,347,977 -0.83(-0.39%)
Jan 12, 2022 213.08 213.29 209.54 212.51 2,058,180 -0.57(-0.27%)
Jan 11, 2022 211.33 213.20 209.17 213.08 2,527,896 +1.84(+0.87%)
Jan 10, 2022 210.21 211.49 207.23 211.24 3,480,435 +2.82(+1.35%)
Jan 07, 2022 204.97 209.24 204.97 208.41 2,555,280 +1.94(+0.94%)
Jan 06, 2022 206.44 207.83 205.11 206.47 2,397,435 +0.03(+0.01%)
Jan 05, 2022 208.18 210.78 205.87 206.44 3,058,716 -2.48(-1.19%)
Jan 04, 2022 207.01 209.80 205.63 208.92 2,717,430 +1.06(+0.51%)
Jan 03, 2022 205.06 208.12 203.59 207.86 2,991,212 +1.58(+0.76%)
Dec 31, 2021 207.47 208.83 206.18 206.29 1,819,577 -1.38(-0.66%)
Dec 30, 2021 208.70 210.49 207.36 207.66 1,643,041 -1.04(-0.50%)
Dec 29, 2021 206.85 209.26 206.31 208.70 1,515,263 +1.68(+0.81%)
Dec 28, 2021 206.47 208.13 206.36 207.02 1,422,614 +0.55(+0.27%)
Dec 27, 2021 205.22 206.74 204.18 206.47 1,922,890 +1.27(+0.62%)
Dec 23, 2021 203.90 205.84 203.10 205.20 1,819,976 +2.07(+1.02%)
Dec 22, 2021 201.73 203.47 199.68 203.13 2,920,258 +0.56(+0.28%)
Dec 21, 2021 202.23 204.71 201.69 202.57 3,258,105 +0.81(+0.40%)
Dec 20, 2021 203.79 204.02 200.53 201.76 3,186,919 -2.26(-1.11%)
Dec 17, 2021 204.19 205.54 201.11 204.02 7,010,852 -0.07(-0.04%)
Dec 16, 2021 201.73 211.85 201.73 204.09 6,572,762 +3.05(+1.52%)
Dec 15, 2021 196.23 201.27 195.42 201.04 4,279,925 +5.05(+2.58%)
Dec 14, 2021 193.77 196.97 192.77 195.99 2,837,964 +2.16(+1.11%)
Dec 13, 2021 192.95 195.49 191.64 193.83 2,925,953 +0.46(+0.24%)
Dec 10, 2021 195.59 196.64 192.57 193.38 3,066,882 -1.54(-0.79%)
Dec 09, 2021 195.80 196.21 192.10 194.92 2,944,033 -0.88(-0.45%)
Dec 08, 2021 195.21 196.15 192.95 195.80 2,861,369 +2.03(+1.05%)
Dec 07, 2021 191.78 194.80 190.14 193.77 3,608,214 +2.32(+1.21%)
Dec 06, 2021 189.24 194.20 188.86 191.45 4,358,937 +5.82(+3.14%)
Dec 03, 2021 184.66 186.87 184.16 185.63 3,917,198 +1.16(+0.63%)
Dec 02, 2021 184.06 186.24 182.76 184.46 3,117,619 +0.34(+0.18%)
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.