Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 112.78 113.04 110.86 112.30 5,580,572 -1.41(-1.24%)
Feb 25, 2022 109.09 114.64 109.99 113.70 8,912,104 +5.14(+4.74%)
Feb 24, 2022 107.35 108.70 105.57 108.56 8,080,871 -0.51(-0.47%)
Feb 23, 2022 110.86 111.30 108.88 109.07 5,090,985 -1.79(-1.61%)
Feb 22, 2022 111.96 112.14 110.20 110.86 5,968,813 -0.66(-0.59%)
Feb 18, 2022 111.52 0 -0.77(-0.69%)
Feb 17, 2022 113.96 114.43 112.17 112.29 8,217,335 -4.34(-3.72%)
Feb 16, 2022 117.66 118.41 115.49 116.63 5,963,603 -1.28(-1.09%)
Feb 15, 2022 118.94 119.22 117.09 117.91 4,451,249 -0.50(-0.42%)
Feb 14, 2022 119.42 119.60 116.43 118.41 6,183,744 -1.15(-0.96%)
Feb 11, 2022 120.02 121.10 119.00 119.56 4,847,500 -0.15(-0.13%)
Feb 10, 2022 121.41 122.00 119.17 119.71 4,843,601 -2.92(-2.38%)
Feb 09, 2022 122.56 123.10 121.35 122.63 2,859,804 +0.92(+0.76%)
Feb 08, 2022 120.98 122.23 120.14 121.71 3,167,666 +0.93(+0.77%)
Feb 07, 2022 120.47 121.64 119.91 120.78 3,257,137 +0.33(+0.27%)
Feb 04, 2022 122.75 123.46 119.98 120.45 5,399,590 -2.74(-2.23%)
Feb 03, 2022 124.60 122.98 123.19 3,480,612 -1.70(-1.36%)
Feb 02, 2022 125.75 126.84 124.25 124.90 4,256,545 -0.58(-0.46%)
Feb 01, 2022 124.09 125.87 123.47 125.47 3,987,129 +1.06(+0.85%)
Jan 31, 2022 121.93 124.62 124.42 6,791,913 +2.19(+1.79%)
Jan 28, 2022 126.19 126.46 120.31 122.23 8,302,039 -5.29(-4.15%)
Jan 27, 2022 126.72 128.99 126.23 127.52 3,713,491 +0.64(+0.51%)
Jan 26, 2022 130.61 131.33 126.15 126.87 5,881,659 -3.34(-2.56%)
Jan 25, 2022 130.04 130.73 125.91 130.21 6,738,759 +0.71(+0.55%)
Jan 24, 2022 128.79 129.80 126.52 129.50 6,287,453 +0.11(+0.09%)
Jan 21, 2022 129.95 131.91 129.32 129.38 4,642,442 -0.69(-0.53%)
Jan 20, 2022 133.83 134.31 129.88 130.07 3,757,413 -3.68(-2.75%)
Jan 19, 2022 134.76 135.54 133.12 133.75 2,626,949 +0.15(+0.11%)
Jan 18, 2022 133.53 133.81 132.02 133.60 3,216,733 -0.34(-0.26%)
Jan 14, 2022 133.95 0 -1.71(-1.26%)
Jan 13, 2022 134.80 135.90 134.17 135.66 2,794,648 +1.20(+0.89%)
Jan 12, 2022 134.14 134.90 133.84 134.46 2,308,829 +0.33(+0.25%)
Jan 11, 2022 133.39 134.56 132.21 134.13 3,023,462 +1.18(+0.88%)
Jan 10, 2022 134.48 134.76 132.48 132.95 3,092,283 -1.90(-1.41%)
Jan 07, 2022 133.49 135.26 132.81 134.85 3,736,616 +1.46(+1.10%)
Jan 06, 2022 135.55 135.85 133.05 133.39 3,343,146 -1.12(-0.83%)
Jan 05, 2022 132.74 136.23 132.64 134.51 3,938,912 -0.56(-0.41%)
Jan 04, 2022 133.75 135.84 133.41 135.06 3,364,056 +1.87(+1.40%)
Jan 03, 2022 133.63 134.21 131.78 133.20 2,576,342 +0.08(+0.06%)
Dec 31, 2021 133.04 133.66 132.28 133.12 1,887,578 -0.01(-0.01%)
Dec 30, 2021 134.05 134.28 133.08 133.12 1,422,572 -0.58(-0.43%)
Dec 29, 2021 133.00 134.06 132.82 133.70 1,630,454 +0.58(+0.43%)
Dec 28, 2021 132.52 133.77 132.52 133.12 2,160,231 +0.70(+0.53%)
Dec 27, 2021 131.26 132.44 131.08 132.42 1,578,552 +1.30(+0.99%)
Dec 23, 2021 129.64 131.61 129.48 131.12 2,609,702 +1.75(+1.35%)
Dec 22, 2021 129.59 129.82 128.56 129.38 2,698,098 -0.21(-0.16%)
Dec 21, 2021 129.98 130.39 129.06 129.59 2,661,159 +0.21(+0.16%)
Dec 20, 2021 129.80 130.30 128.12 129.38 2,644,283 -1.58(-1.21%)
Dec 17, 2021 133.29 133.63 130.65 130.96 5,354,498 -2.67(-2.00%)
Dec 16, 2021 132.43 134.10 131.01 133.63 3,001,176 +1.90(+1.44%)
Dec 15, 2021 131.21 132.06 130.31 131.73 2,854,908 +0.79(+0.61%)
Dec 14, 2021 131.03 132.34 130.58 130.94 3,105,787 +0.11(+0.08%)
Dec 13, 2021 132.64 132.92 130.70 130.83 3,375,902 -1.89(-1.42%)
Dec 10, 2021 133.35 133.35 131.98 132.72 2,059,830 +0.87(+0.66%)
Dec 09, 2021 132.26 132.94 131.63 131.85 2,346,690 -0.08(-0.06%)
Dec 08, 2021 132.27 132.52 130.72 131.93 2,572,767 -0.38(-0.29%)
Dec 07, 2021 132.73 133.65 132.03 132.31 3,099,508 -0.49(-0.37%)
Dec 06, 2021 130.79 133.60 130.40 132.79 4,561,710 +3.46(+2.67%)
Dec 03, 2021 127.32 129.58 126.78 129.34 4,028,559 +1.75(+1.37%)
Dec 02, 2021 128.55 129.48 127.30 127.59 4,493,062 -0.35(-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.