Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 180.98 185.33 180.32 184.16 5,262,701 +0.51(+0.28%)
Feb 25, 2022 181.57 184.50 181.00 183.65 3,661,330 +2.33(+1.28%)
Feb 24, 2022 178.71 181.89 176.40 181.32 6,028,996 -1.94(-1.06%)
Feb 23, 2022 188.23 188.81 182.97 183.27 3,613,104 -4.46(-2.37%)
Feb 22, 2022 188.45 191.35 187.08 187.72 3,552,484 -0.73(-0.39%)
Feb 18, 2022 188.45 0 -2.74(-1.43%)
Feb 17, 2022 197.34 198.08 190.90 191.19 4,785,468 -8.74(-4.37%)
Feb 16, 2022 199.41 201.67 199.30 199.93 2,295,705 +0.22(+0.11%)
Feb 15, 2022 197.04 200.72 196.36 199.70 2,803,726 +3.46(+1.76%)
Feb 14, 2022 197.29 198.02 194.50 196.25 2,777,503 -1.32(-0.67%)
Feb 11, 2022 199.71 200.92 196.48 197.57 3,912,510 -1.80(-0.90%)
Feb 10, 2022 198.88 202.98 197.89 199.37 3,602,046 -0.52(-0.26%)
Feb 09, 2022 198.95 200.38 198.40 199.89 2,793,838 +2.06(+1.04%)
Feb 08, 2022 196.61 198.62 195.60 197.83 2,451,757 +1.65(+0.84%)
Feb 07, 2022 195.22 197.86 194.42 196.18 2,448,163 +1.38(+0.71%)
Feb 04, 2022 196.56 197.34 192.91 194.79 4,003,753 -2.14(-1.09%)
Feb 03, 2022 201.26 196.44 196.93 2,798,221 -4.27(-2.12%)
Feb 02, 2022 199.50 202.05 197.73 201.21 3,535,314 -0.40(-0.20%)
Feb 01, 2022 197.14 202.04 196.88 201.61 4,100,898 +3.72(+1.88%)
Jan 31, 2022 195.81 197.93 197.89 6,290,465 +0.39(+0.20%)
Jan 28, 2022 201.84 204.21 193.21 197.49 10,947,075 -10.81(-5.19%)
Jan 27, 2022 211.29 213.93 206.32 208.30 3,762,975 -2.08(-0.99%)
Jan 26, 2022 211.08 214.89 208.93 210.38 3,622,774 -0.02(-0.01%)
Jan 25, 2022 208.22 212.48 203.32 210.40 4,635,361 -0.02(-0.01%)
Jan 24, 2022 207.31 211.05 202.89 210.42 5,202,147 +0.24(+0.11%)
Jan 21, 2022 213.55 213.55 208.55 210.19 3,824,454 -2.49(-1.17%)
Jan 20, 2022 217.05 217.83 212.10 212.68 3,609,829 -4.94(-2.27%)
Jan 19, 2022 225.47 225.62 216.90 217.62 5,083,430 -6.97(-3.10%)
Jan 18, 2022 222.48 225.14 221.65 224.59 5,539,140 +0.91(+0.41%)
Jan 14, 2022 223.68 0 +1.89(+0.85%)
Jan 13, 2022 217.77 222.65 217.53 221.79 5,117,983 +4.50(+2.07%)
Jan 12, 2022 217.02 218.55 215.02 217.29 2,566,621 +2.39(+1.11%)
Jan 11, 2022 216.90 216.99 211.62 214.90 3,013,620 -1.65(-0.76%)
Jan 10, 2022 219.78 220.57 215.54 216.55 3,822,229 -2.49(-1.14%)
Jan 07, 2022 217.39 220.78 217.13 219.04 3,759,759 +2.15(+0.99%)
Jan 06, 2022 216.40 217.59 213.05 216.89 4,003,563 +2.19(+1.02%)
Jan 05, 2022 213.17 218.23 213.17 214.70 5,502,901 +1.63(+0.77%)
Jan 04, 2022 203.50 213.89 203.16 213.07 5,362,975 +10.82(+5.35%)
Jan 03, 2022 202.57 203.81 201.07 202.25 2,103,888 +0.25(+0.13%)
Dec 31, 2021 201.46 202.97 200.95 201.99 1,406,802 +0.64(+0.32%)
Dec 30, 2021 202.57 204.11 201.20 201.35 1,498,847 -1.22(-0.60%)
Dec 29, 2021 201.53 203.76 201.35 202.57 1,366,248 +0.69(+0.34%)
Dec 28, 2021 201.44 203.48 201.41 201.88 1,425,810 +0.24(+0.12%)
Dec 27, 2021 201.21 202.15 200.43 201.64 1,751,411 +0.18(+0.09%)
Dec 23, 2021 198.75 202.54 198.62 201.46 2,732,421 +3.96(+2.00%)
Dec 22, 2021 196.36 198.73 196.22 197.51 3,638,009 +3.75(+1.94%)
Dec 21, 2021 192.48 194.45 192.22 193.75 2,357,159 +2.78(+1.46%)
Dec 20, 2021 193.01 193.01 188.63 190.97 3,688,214 -5.77(-2.93%)
Dec 17, 2021 200.24 200.54 196.61 196.75 6,267,346 -4.69(-2.33%)
Dec 16, 2021 200.29 203.45 199.95 201.44 2,922,494 +3.54(+1.79%)
Dec 15, 2021 196.38 197.95 194.07 197.90 2,244,963 +0.89(+0.45%)
Dec 14, 2021 195.41 199.29 195.21 197.01 2,300,423 +0.38(+0.19%)
Dec 13, 2021 199.14 199.56 195.85 196.63 1,911,267 -2.16(-1.09%)
Dec 10, 2021 200.68 201.17 197.47 198.79 3,393,097 -0.66(-0.33%)
Dec 09, 2021 198.44 200.26 196.27 199.44 1,683,291 -0.06(-0.03%)
Dec 08, 2021 199.72 201.46 198.93 199.50 2,394,838 -0.29(-0.15%)
Dec 07, 2021 198.62 201.47 198.40 199.79 2,885,983 +3.14(+1.60%)
Dec 06, 2021 195.00 198.59 193.79 196.66 2,903,801 +3.40(+1.76%)
Dec 03, 2021 193.13 194.81 191.25 193.26 3,328,072 +0.99(+0.51%)
Dec 02, 2021 187.89 193.08 187.41 192.27 3,525,486 +5.20(+2.78%)
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.