Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 82.06 84.21 80.64 83.73 1,795,032 +0.11(+0.13%)
Feb 25, 2022 83.14 84.44 82.21 83.62 1,510,129 -0.27(-0.32%)
Feb 24, 2022 76.48 84.07 75.71 83.89 2,092,833 +4.11(+5.15%)
Feb 23, 2022 82.25 83.06 79.44 79.78 1,983,823 -1.41(-1.74%)
Feb 22, 2022 78.49 83.66 78.15 81.19 2,531,375 +1.93(+2.44%)
Feb 18, 2022 79.26 0 -2.83(-3.45%)
Feb 17, 2022 94.54 94.76 82.05 82.09 5,142,852 -12.71(-13.41%)
Feb 16, 2022 93.80 97.90 93.01 94.80 4,125,567 -6.43(-6.35%)
Feb 15, 2022 100.30 102.01 99.08 101.23 1,733,743 +3.50(+3.58%)
Feb 14, 2022 99.18 100.93 96.80 97.73 1,445,490 -0.47(-0.48%)
Feb 11, 2022 104.78 105.70 96.55 98.20 2,263,513 -7.02(-6.67%)
Feb 10, 2022 105.44 111.18 104.16 105.22 1,598,419 -3.17(-2.92%)
Feb 09, 2022 105.98 109.23 104.93 108.39 1,816,030 +5.11(+4.95%)
Feb 08, 2022 100.20 103.60 98.65 103.28 814,482 +2.97(+2.96%)
Feb 07, 2022 99.96 102.51 99.39 100.31 755,941 +0.57(+0.57%)
Feb 04, 2022 99.35 101.12 97.12 99.74 1,232,383 +0.91(+0.92%)
Feb 03, 2022 100.25 102.94 98.37 98.83 1,332,527 -4.78(-4.61%)
Feb 02, 2022 106.36 106.40 101.51 103.61 1,148,051 -0.05(-0.05%)
Feb 01, 2022 103.26 104.16 99.41 103.66 1,313,666 +7.15(+7.41%)
Jan 28, 2022 94.40 96.63 89.60 96.51 1,647,155 +2.73(+2.91%)
Jan 27, 2022 97.50 98.91 92.86 93.78 1,947,404 -1.00(-1.06%)
Jan 26, 2022 104.38 104.53 93.99 94.78 2,701,050 -6.61(-6.52%)
Jan 25, 2022 103.01 103.54 100.01 101.39 2,047,918 -4.74(-4.47%)
Jan 24, 2022 96.45 106.84 94.71 106.13 3,081,731 +3.99(+3.91%)
Jan 21, 2022 104.91 107.77 100.46 102.14 3,366,975 -4.43(-4.16%)
Jan 20, 2022 115.36 117.23 106.35 106.57 2,822,895 -6.95(-6.12%)
Jan 19, 2022 118.10 121.54 113.35 113.52 1,635,299 -4.54(-3.85%)
Jan 18, 2022 119.00 122.70 117.72 118.06 1,640,240 -4.48(-3.66%)
Jan 14, 2022 122.54 0 -3.33(-2.65%)
Jan 13, 2022 136.05 136.45 125.21 125.87 2,778,788 -9.04(-6.70%)
Jan 12, 2022 131.72 136.81 130.49 134.91 4,524,230 +8.64(+6.84%)
Jan 11, 2022 124.02 126.38 120.50 126.27 1,708,405 +3.67(+2.99%)
Jan 10, 2022 124.27 124.35 115.58 122.60 3,207,421 -3.10(-2.47%)
Jan 07, 2022 128.22 132.73 124.34 125.70 1,994,590 -2.98(-2.32%)
Jan 06, 2022 125.01 130.83 122.02 128.68 1,892,776 +3.11(+2.48%)
Jan 05, 2022 131.63 134.00 125.02 125.57 1,729,730 -6.56(-4.96%)
Jan 04, 2022 133.07 135.67 129.08 132.13 1,362,584 +0.02(+0.02%)
Jan 03, 2022 128.70 132.19 127.08 132.11 1,381,325 +3.89(+3.03%)
Dec 31, 2021 128.17 128.74 126.37 128.22 1,057,367 -0.15(-0.12%)
Dec 30, 2021 130.48 130.98 127.95 128.37 1,398,322 -1.58(-1.22%)
Dec 29, 2021 128.03 131.55 126.57 129.95 1,274,658 +2.60(+2.04%)
Dec 28, 2021 128.80 133.31 127.26 127.35 2,564,847 -0.48(-0.38%)
Dec 27, 2021 124.01 128.69 121.81 127.83 3,205,142 +4.30(+3.48%)
Dec 23, 2021 131.84 132.96 115.85 123.53 9,532,927 -16.25(-11.63%)
Dec 22, 2021 139.00 140.90 137.37 139.78 1,170,921 +0.85(+0.61%)
Dec 21, 2021 134.92 139.36 133.50 138.93 1,636,806 +7.45(+5.67%)
Dec 20, 2021 131.48 135.02 128.53 131.48 1,675,781 -4.64(-3.41%)
Dec 17, 2021 134.01 138.94 131.01 136.12 3,630,125 -3.44(-2.46%)
Dec 16, 2021 152.96 153.82 138.75 139.56 1,826,329 -11.77(-7.78%)
Dec 15, 2021 154.00 154.00 144.67 151.33 1,689,402 -2.24(-1.46%)
Dec 14, 2021 154.96 155.04 150.92 153.57 1,224,458 -3.34(-2.13%)
Dec 13, 2021 159.18 159.75 152.01 156.91 1,059,887 -1.79(-1.13%)
Dec 10, 2021 163.39 163.39 155.74 158.70 1,252,450 -3.02(-1.87%)
Dec 09, 2021 166.58 168.82 161.29 161.72 887,300 -5.03(-3.02%)
Dec 08, 2021 166.75 168.74 165.55 166.75 684,726 -0.19(-0.11%)
Dec 07, 2021 162.31 168.81 162.26 166.94 1,054,391 +8.04(+5.06%)
Dec 06, 2021 163.23 164.38 156.51 158.90 1,318,086 -3.48(-2.14%)
Dec 03, 2021 166.50 169.41 157.69 162.38 1,399,930 -3.48(-2.10%)
Dec 02, 2021 162.08 167.40 160.17 165.86 962,985 +3.12(+1.92%)
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.