Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 210.11 212.66 208.70 212.41 5,052,021 -0.52(-0.24%)
Feb 25, 2022 208.67 213.97 211.47 212.92 3,792,766 +7.28(+3.54%)
Feb 24, 2022 205.33 206.24 201.07 205.65 3,994,907 -1.62(-0.78%)
Feb 23, 2022 208.84 209.85 206.91 207.27 3,192,892 -0.38(-0.19%)
Feb 22, 2022 207.04 209.05 205.67 207.65 3,023,731 +0.60(+0.29%)
Feb 18, 2022 207.05 0 -0.85(-0.41%)
Feb 17, 2022 207.72 209.42 205.80 207.91 2,330,350 -0.92(-0.44%)
Feb 16, 2022 209.59 211.11 207.31 208.82 2,525,992 -1.20(-0.57%)
Feb 15, 2022 211.02 212.11 207.47 210.03 2,638,426 -0.31(-0.15%)
Feb 14, 2022 212.53 212.83 207.13 210.34 4,180,694 -1.87(-0.88%)
Feb 11, 2022 212.50 215.24 212.16 212.20 3,826,047 -0.58(-0.27%)
Feb 10, 2022 218.53 219.59 211.75 212.78 5,414,602 -11.36(-5.07%)
Feb 09, 2022 224.14 224.14 218.82 224.14 5,457,787 +0.03(+0.01%)
Feb 08, 2022 216.60 227.55 215.93 224.11 9,027,716 +16.25(+7.82%)
Feb 07, 2022 206.52 209.00 205.16 207.86 3,864,822 +1.32(+0.64%)
Feb 04, 2022 206.55 209.01 205.48 206.54 3,400,423 -1.79(-0.86%)
Feb 03, 2022 212.63 208.06 208.33 3,228,748 -4.55(-2.14%)
Feb 02, 2022 212.15 213.08 209.91 212.88 2,578,590 +0.23(+0.11%)
Feb 01, 2022 211.22 213.13 209.71 212.65 2,686,172 +1.43(+0.68%)
Jan 31, 2022 211.07 211.22 4,843,884 -1.86(-0.87%)
Jan 28, 2022 208.34 213.09 206.67 213.08 2,690,781 +4.78(+2.29%)
Jan 27, 2022 206.81 212.05 206.72 208.30 2,951,143 +1.36(+0.66%)
Jan 26, 2022 206.08 211.02 205.62 206.94 3,077,364 -2.33(-1.11%)
Jan 25, 2022 208.00 211.55 206.69 209.26 2,975,269 -0.97(-0.46%)
Jan 24, 2022 211.53 213.08 204.56 210.23 4,752,240 -1.53(-0.72%)
Jan 21, 2022 214.43 215.23 211.37 211.75 3,801,554 -1.10(-0.52%)
Jan 20, 2022 217.34 217.34 212.77 212.85 2,251,665 -2.23(-1.04%)
Jan 19, 2022 217.41 217.90 214.53 215.08 2,216,564 -2.35(-1.08%)
Jan 18, 2022 217.15 218.31 215.46 217.44 4,000,936 -1.42(-0.65%)
Jan 14, 2022 218.86 0 +4.19(+1.95%)
Jan 13, 2022 215.78 216.88 214.18 214.67 2,315,297 -0.85(-0.39%)
Jan 12, 2022 216.09 216.30 212.50 215.51 2,029,533 -0.58(-0.27%)
Jan 11, 2022 214.31 216.21 212.12 216.09 2,492,711 +1.87(+0.87%)
Jan 10, 2022 213.18 214.47 210.16 214.22 3,431,992 +2.86(+1.36%)
Jan 07, 2022 207.87 212.19 207.87 211.35 2,519,714 +1.97(+0.94%)
Jan 06, 2022 209.36 210.77 208.01 209.38 2,364,066 +0.03(+0.01%)
Jan 05, 2022 211.12 213.75 208.78 209.36 3,016,143 -2.51(-1.19%)
Jan 04, 2022 209.93 212.76 208.53 211.87 2,679,608 +1.07(+0.51%)
Jan 03, 2022 207.95 211.06 206.46 210.80 2,949,579 +1.60(+0.76%)
Dec 31, 2021 210.40 211.77 209.09 209.20 1,794,251 -1.39(-0.66%)
Dec 30, 2021 211.64 213.46 210.29 210.59 1,620,172 -1.05(-0.50%)
Dec 29, 2021 209.76 212.21 209.22 211.64 1,494,173 +1.70(+0.81%)
Dec 28, 2021 209.38 211.07 209.27 209.94 1,402,814 +0.56(+0.27%)
Dec 27, 2021 208.12 209.65 207.06 209.38 1,896,126 +1.28(+0.62%)
Dec 23, 2021 206.78 208.74 205.97 208.10 1,794,645 +2.10(+1.02%)
Dec 22, 2021 204.58 206.34 202.49 206.00 2,879,613 +0.57(+0.28%)
Dec 21, 2021 205.09 207.60 204.54 205.43 3,212,757 +0.82(+0.40%)
Dec 20, 2021 206.67 206.90 203.36 204.61 3,142,562 -2.29(-1.11%)
Dec 17, 2021 207.07 208.44 203.94 206.90 6,913,271 -0.07(-0.04%)
Dec 16, 2021 204.58 214.84 204.58 206.98 6,481,280 +3.10(+1.52%)
Dec 15, 2021 199.00 204.11 198.18 203.88 4,220,355 +5.12(+2.58%)
Dec 14, 2021 196.50 199.75 195.49 198.75 2,798,463 +2.19(+1.11%)
Dec 13, 2021 195.68 198.24 194.35 196.57 2,885,228 +0.47(+0.24%)
Dec 10, 2021 198.35 199.42 195.29 196.10 3,024,196 -1.56(-0.79%)
Dec 09, 2021 198.56 198.98 194.81 197.67 2,903,056 -0.89(-0.45%)
Dec 08, 2021 197.97 198.91 195.68 198.56 2,821,544 +2.06(+1.05%)
Dec 07, 2021 194.49 197.55 192.82 196.50 3,557,993 +2.35(+1.21%)
Dec 06, 2021 191.91 196.94 191.53 194.15 4,298,267 +5.90(+3.14%)
Dec 03, 2021 187.26 189.51 186.75 188.25 3,862,676 +1.18(+0.63%)
Dec 02, 2021 186.66 188.86 185.34 187.07 3,074,226 +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.