Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 134.17 134.48 131.89 133.60 4,690,820 -1.67(-1.24%)
Feb 25, 2022 129.79 136.39 130.85 135.27 7,491,180 +6.12(+4.74%)
Feb 24, 2022 127.71 129.32 125.59 129.15 6,792,477 -0.61(-0.47%)
Feb 23, 2022 131.89 132.41 129.54 129.76 4,279,291 -2.13(-1.61%)
Feb 22, 2022 133.19 133.41 131.11 131.89 5,017,161 -0.78(-0.59%)
Feb 18, 2022 132.67 0 -0.92(-0.69%)
Feb 17, 2022 135.58 136.13 133.44 133.59 6,907,184 -4.94(-3.57%)
Feb 16, 2022 139.75 140.64 137.18 138.53 5,020,723 -1.52(-1.09%)
Feb 15, 2022 141.28 141.60 139.08 140.06 3,747,480 -0.60(-0.42%)
Feb 14, 2022 141.84 142.06 138.29 140.65 5,206,058 -1.36(-0.96%)
Feb 11, 2022 142.56 143.85 141.35 142.01 4,081,082 -0.18(-0.13%)
Feb 10, 2022 144.21 144.91 141.55 142.19 4,077,799 -3.47(-2.38%)
Feb 09, 2022 145.58 146.21 144.14 145.66 2,407,652 +1.09(+0.76%)
Feb 08, 2022 143.69 145.19 142.71 144.57 2,666,839 +1.10(+0.77%)
Feb 07, 2022 143.09 144.48 142.43 143.46 2,742,165 +0.39(+0.27%)
Feb 04, 2022 145.80 146.64 142.51 143.07 4,545,884 -3.26(-2.23%)
Feb 03, 2022 148.00 146.07 146.33 2,930,307 -2.02(-1.36%)
Feb 02, 2022 149.37 150.66 147.59 148.35 3,583,560 -0.69(-0.46%)
Feb 01, 2022 147.40 149.51 146.66 149.04 3,356,740 +1.25(+0.85%)
Jan 31, 2022 144.83 148.02 147.78 5,718,072 +2.60(+1.79%)
Jan 28, 2022 149.89 150.21 142.90 145.18 6,989,438 -6.28(-4.15%)
Jan 27, 2022 150.52 153.21 149.94 151.47 3,126,366 +0.77(+0.51%)
Jan 26, 2022 155.13 156.00 149.84 150.70 4,951,735 -3.96(-2.56%)
Jan 25, 2022 154.47 155.28 149.55 154.66 5,673,322 +0.85(+0.55%)
Jan 24, 2022 152.98 154.18 150.28 153.82 5,293,370 +0.13(+0.09%)
Jan 21, 2022 154.35 156.68 153.60 153.68 3,908,445 -0.82(-0.53%)
Jan 20, 2022 158.96 159.53 154.27 154.50 3,163,344 -4.37(-2.75%)
Jan 19, 2022 160.07 161.00 158.12 158.87 2,211,613 +0.18(+0.11%)
Jan 18, 2022 158.60 158.93 156.82 158.69 2,708,149 -0.41(-0.26%)
Jan 14, 2022 159.10 0 -2.03(-1.26%)
Jan 13, 2022 160.12 161.42 159.36 161.13 2,352,798 +1.42(+0.89%)
Jan 12, 2022 159.34 160.23 158.97 159.71 1,943,790 +0.39(+0.25%)
Jan 11, 2022 158.44 159.82 157.04 159.32 2,545,435 +1.40(+0.88%)
Jan 10, 2022 159.74 160.07 157.36 157.92 2,603,375 -2.26(-1.41%)
Jan 07, 2022 158.56 160.66 157.75 160.18 3,145,835 +1.74(+1.10%)
Jan 06, 2022 161.01 161.36 158.03 158.44 2,814,575 -1.33(-0.83%)
Jan 05, 2022 157.67 161.81 157.56 159.77 3,316,147 -0.66(-0.41%)
Jan 04, 2022 158.87 161.35 158.47 160.43 2,832,179 +2.22(+1.40%)
Jan 03, 2022 158.73 159.41 156.52 158.21 2,169,007 +0.10(+0.06%)
Dec 31, 2021 158.03 158.75 157.12 158.12 1,589,141 -0.01(-0.01%)
Dec 30, 2021 159.22 159.50 158.07 158.12 1,197,655 -0.69(-0.43%)
Dec 29, 2021 157.98 159.24 157.76 158.81 1,372,670 +0.69(+0.43%)
Dec 28, 2021 157.41 158.89 157.41 158.12 1,818,686 +0.84(+0.53%)
Dec 27, 2021 155.91 157.31 155.69 157.29 1,328,974 +1.54(+0.99%)
Dec 23, 2021 153.99 156.33 153.80 155.75 2,197,093 +2.07(+1.35%)
Dec 22, 2021 153.92 154.20 152.70 153.67 2,271,513 -0.25(-0.16%)
Dec 21, 2021 154.39 154.88 153.30 153.92 2,240,414 +0.25(+0.16%)
Dec 20, 2021 154.18 154.78 152.18 153.67 2,226,206 -1.88(-1.21%)
Dec 17, 2021 158.32 158.73 155.19 155.55 4,507,921 -3.17(-2.00%)
Dec 16, 2021 157.30 159.28 155.61 158.72 2,526,673 +2.25(+1.44%)
Dec 15, 2021 155.85 156.86 154.78 156.47 2,403,530 +0.94(+0.61%)
Dec 14, 2021 155.64 157.20 155.11 155.53 2,614,744 +0.12(+0.08%)
Dec 13, 2021 157.56 157.88 155.25 155.40 2,842,152 -2.24(-1.42%)
Dec 10, 2021 158.39 158.39 156.76 157.64 1,734,158 +1.03(+0.66%)
Dec 09, 2021 157.10 157.91 156.35 156.61 1,975,664 -0.09(-0.06%)
Dec 08, 2021 157.11 157.40 155.27 156.70 2,165,998 -0.45(-0.29%)
Dec 07, 2021 157.65 158.75 156.82 157.15 2,609,457 -0.58(-0.37%)
Dec 06, 2021 155.35 158.69 154.88 157.73 3,840,477 +4.10(+2.67%)
Dec 03, 2021 151.24 153.91 150.59 153.63 3,391,620 +2.07(+1.37%)
Dec 02, 2021 152.69 153.80 151.21 151.56 3,782,683 -0.42(-0.28%)
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.