Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 149.29 149.63 146.75 148.65 4,215,846 -1.86(-1.24%)
Feb 25, 2022 144.41 151.75 145.59 150.51 6,732,653 +6.81(+4.74%)
Feb 24, 2022 142.10 143.89 139.74 143.70 6,104,698 -0.68(-0.47%)
Feb 23, 2022 146.75 147.33 144.13 144.38 3,845,987 -2.37(-1.61%)
Feb 22, 2022 148.20 148.44 145.88 146.75 4,509,143 -0.87(-0.59%)
Feb 18, 2022 147.62 0 -1.02(-0.69%)
Feb 17, 2022 150.85 151.47 148.48 148.64 6,207,790 -6.99(-4.49%)
Feb 16, 2022 157.00 158.00 154.11 155.63 4,469,143 -1.71(-1.09%)
Feb 15, 2022 158.72 159.08 156.25 157.34 3,335,780 -0.67(-0.42%)
Feb 14, 2022 159.35 159.59 155.36 158.01 4,634,117 -1.53(-0.96%)
Feb 11, 2022 160.16 161.60 158.80 159.54 3,632,732 -0.20(-0.13%)
Feb 10, 2022 162.01 162.01 159.02 159.74 3,629,810 -3.90(-2.38%)
Feb 09, 2022 163.55 164.26 161.93 163.64 2,143,146 +1.23(+0.76%)
Feb 08, 2022 161.43 163.11 160.32 162.41 2,373,859 +1.24(+0.77%)
Feb 07, 2022 160.75 162.31 160.01 161.17 2,440,909 +0.44(+0.27%)
Feb 04, 2022 163.79 164.74 160.10 160.73 4,046,470 -3.66(-2.23%)
Feb 03, 2022 166.26 164.10 164.39 2,608,382 -2.27(-1.36%)
Feb 02, 2022 167.80 169.25 165.80 166.66 3,189,868 -0.77(-0.46%)
Feb 01, 2022 165.59 167.96 164.76 167.43 2,987,967 +1.41(+0.85%)
Jan 31, 2022 162.70 166.29 166.02 5,089,881 +2.92(+1.79%)
Jan 28, 2022 168.39 168.75 160.54 163.10 6,221,574 -7.06(-4.15%)
Jan 27, 2022 169.10 172.12 168.44 170.16 2,782,902 +0.86(+0.51%)
Jan 26, 2022 174.28 175.25 168.33 169.30 4,407,734 -4.45(-2.56%)
Jan 25, 2022 173.53 174.45 168.01 173.75 5,050,047 +0.95(+0.55%)
Jan 24, 2022 171.86 173.21 168.83 172.80 4,711,837 +0.15(+0.09%)
Jan 21, 2022 173.40 176.02 172.56 172.65 3,479,061 -0.92(-0.53%)
Jan 20, 2022 178.58 179.22 173.31 173.57 2,815,817 -4.91(-2.75%)
Jan 19, 2022 179.83 180.87 177.63 178.48 1,968,644 +0.20(+0.11%)
Jan 18, 2022 178.18 178.55 176.17 178.28 2,410,630 -0.46(-0.26%)
Jan 14, 2022 178.74 0 -2.28(-1.26%)
Jan 13, 2022 179.88 181.34 179.03 181.02 2,094,318 +1.60(+0.89%)
Jan 12, 2022 179.00 180.01 178.59 179.42 1,730,244 +0.44(+0.25%)
Jan 11, 2022 178.00 179.55 176.42 178.98 2,265,792 +1.57(+0.88%)
Jan 10, 2022 179.45 179.83 176.78 177.41 2,317,367 -2.54(-1.41%)
Jan 07, 2022 178.13 180.49 177.22 179.95 2,800,232 +1.95(+1.10%)
Jan 06, 2022 180.88 181.28 177.54 178.00 2,505,364 -1.49(-0.83%)
Jan 05, 2022 177.13 181.78 177.00 179.49 2,951,833 -0.74(-0.41%)
Jan 04, 2022 178.48 181.26 178.03 180.23 2,521,034 +2.49(+1.40%)
Jan 03, 2022 178.32 179.09 175.84 177.74 1,930,719 +0.11(+0.06%)
Dec 31, 2021 177.53 178.35 176.51 177.63 1,414,557 -0.01(-0.01%)
Dec 30, 2021 178.87 179.18 177.58 177.64 1,066,080 -0.77(-0.43%)
Dec 29, 2021 177.48 178.89 177.23 178.41 1,221,868 +0.77(+0.43%)
Dec 28, 2021 176.84 178.50 176.75 177.64 1,618,884 +0.94(+0.53%)
Dec 27, 2021 175.15 176.73 174.91 176.70 1,182,972 +1.73(+0.99%)
Dec 23, 2021 172.99 175.62 172.78 174.97 1,955,719 +2.33(+1.35%)
Dec 22, 2021 172.92 173.23 171.55 172.64 2,021,963 -0.28(-0.16%)
Dec 21, 2021 173.44 173.99 172.22 172.92 1,994,281 +0.28(+0.16%)
Dec 20, 2021 173.21 173.88 170.96 172.64 1,981,634 -2.11(-1.21%)
Dec 17, 2021 177.86 178.32 174.34 174.75 4,012,678 -3.56(-2.00%)
Dec 16, 2021 176.71 178.94 174.81 178.31 2,249,091 +2.53(+1.44%)
Dec 15, 2021 175.08 176.22 173.88 175.78 2,139,477 +1.06(+0.61%)
Dec 14, 2021 174.85 176.60 174.25 174.72 2,327,487 +0.14(+0.08%)
Dec 13, 2021 177.00 177.37 174.41 174.58 2,529,912 -2.52(-1.42%)
Dec 10, 2021 177.94 177.94 176.11 177.10 1,543,643 +1.16(+0.66%)
Dec 09, 2021 176.49 177.40 175.64 175.94 1,758,617 -0.10(-0.06%)
Dec 08, 2021 176.50 176.83 174.43 176.04 1,928,040 -0.51(-0.29%)
Dec 07, 2021 177.11 178.34 176.18 176.55 2,322,781 -0.65(-0.37%)
Dec 06, 2021 174.52 178.28 174.00 177.20 3,418,560 +4.61(+2.67%)
Dec 03, 2021 169.90 172.91 169.18 172.59 3,019,015 +2.33(+1.37%)
Dec 02, 2021 171.54 172.78 169.87 170.26 3,367,115 -0.47(-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.