Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 184.34 188.77 183.67 187.58 5,166,784 +0.52(+0.28%)
Feb 25, 2022 184.94 187.93 184.36 187.06 3,594,600 +2.37(+1.28%)
Feb 24, 2022 182.03 185.27 179.67 184.69 5,919,113 -1.98(-1.06%)
Feb 23, 2022 191.72 192.32 186.37 186.67 3,547,252 -4.54(-2.37%)
Feb 22, 2022 191.95 194.90 190.55 191.21 3,487,737 -0.74(-0.39%)
Feb 18, 2022 191.95 0 -2.79(-1.43%)
Feb 17, 2022 201.00 201.76 194.44 194.74 4,698,249 -8.90(-4.37%)
Feb 16, 2022 203.11 205.41 203.00 203.64 2,253,864 +0.23(+0.11%)
Feb 15, 2022 200.70 204.45 200.01 203.41 2,752,626 +3.52(+1.76%)
Feb 14, 2022 200.95 201.70 198.11 199.89 2,726,881 -1.35(-0.67%)
Feb 11, 2022 203.42 204.65 200.13 201.24 3,841,202 -1.83(-0.90%)
Feb 10, 2022 202.57 206.75 201.56 203.07 3,536,396 -0.53(-0.26%)
Feb 09, 2022 202.64 204.10 202.09 203.60 2,742,918 +2.10(+1.04%)
Feb 08, 2022 200.26 202.31 199.23 201.50 2,407,072 +1.68(+0.84%)
Feb 07, 2022 198.84 201.53 198.03 199.82 2,403,544 +1.41(+0.71%)
Feb 04, 2022 200.21 201.00 196.49 198.41 3,930,782 -2.18(-1.09%)
Feb 03, 2022 205.00 200.09 200.59 2,747,221 -4.35(-2.12%)
Feb 02, 2022 203.20 205.80 201.40 204.94 3,470,880 -0.41(-0.20%)
Feb 01, 2022 200.80 205.79 200.54 205.35 4,026,156 +3.79(+1.88%)
Jan 31, 2022 199.45 201.60 201.56 6,175,816 +0.40(+0.20%)
Jan 28, 2022 205.59 208.00 196.80 201.16 10,747,555 -11.01(-5.19%)
Jan 27, 2022 215.21 217.90 210.15 212.17 3,694,392 -2.12(-0.99%)
Jan 26, 2022 215.00 218.88 212.81 214.29 3,556,746 -0.02(-0.01%)
Jan 25, 2022 212.08 216.42 207.10 214.31 4,550,878 -0.02(-0.01%)
Jan 24, 2022 211.16 214.97 206.66 214.33 5,107,334 +0.24(+0.11%)
Jan 21, 2022 217.51 217.51 212.42 214.09 3,754,750 -2.54(-1.17%)
Jan 20, 2022 221.08 221.87 216.04 216.63 3,544,037 -5.03(-2.27%)
Jan 19, 2022 229.66 229.81 220.93 221.66 4,990,780 -8.21(-3.57%)
Jan 18, 2022 227.71 230.43 226.86 229.87 5,411,925 +0.93(+0.41%)
Jan 14, 2022 228.94 0 +1.94(+0.85%)
Jan 13, 2022 222.89 227.88 222.64 227.00 5,000,440 +4.60(+2.07%)
Jan 12, 2022 222.12 223.69 220.07 222.40 2,507,675 +2.45(+1.11%)
Jan 11, 2022 222.00 222.09 216.59 219.95 2,944,408 -1.69(-0.76%)
Jan 10, 2022 224.95 225.75 220.61 221.64 3,734,446 -2.55(-1.14%)
Jan 07, 2022 222.50 225.97 222.23 224.19 3,673,410 +2.20(+0.99%)
Jan 06, 2022 221.49 222.71 218.06 221.99 3,911,615 +2.24(+1.02%)
Jan 05, 2022 218.18 223.36 218.18 219.75 5,376,518 +1.67(+0.77%)
Jan 04, 2022 208.28 218.92 207.94 218.08 5,239,806 +11.08(+5.35%)
Jan 03, 2022 207.33 208.60 205.80 207.00 2,055,569 +0.26(+0.13%)
Dec 31, 2021 206.20 207.74 205.67 206.74 1,374,493 +0.66(+0.32%)
Dec 30, 2021 207.33 208.91 205.93 206.08 1,464,424 -1.25(-0.60%)
Dec 29, 2021 206.27 208.55 206.08 207.33 1,334,870 +0.71(+0.34%)
Dec 28, 2021 206.18 208.26 206.14 206.62 1,393,064 +0.24(+0.12%)
Dec 27, 2021 205.94 206.90 205.14 206.38 1,711,187 +0.18(+0.09%)
Dec 23, 2021 203.42 207.30 203.29 206.20 2,669,667 +4.05(+2.00%)
Dec 22, 2021 200.98 203.40 200.83 202.15 3,554,457 +3.84(+1.94%)
Dec 21, 2021 197.00 199.02 196.74 198.31 2,303,023 +2.85(+1.46%)
Dec 20, 2021 197.55 197.55 193.06 195.46 3,603,509 -5.91(-2.93%)
Dec 17, 2021 204.95 205.25 201.23 201.37 6,123,406 -4.80(-2.33%)
Dec 16, 2021 205.00 208.23 204.65 206.17 2,855,375 +3.62(+1.79%)
Dec 15, 2021 201.00 202.60 198.63 202.55 2,193,404 +0.91(+0.45%)
Dec 14, 2021 200.00 203.98 199.80 201.64 2,247,590 +0.39(+0.19%)
Dec 13, 2021 203.82 204.25 200.45 201.25 1,867,372 -2.21(-1.09%)
Dec 10, 2021 205.40 205.90 202.11 203.46 3,315,169 -0.67(-0.33%)
Dec 09, 2021 203.10 204.97 200.88 204.13 1,644,632 -0.06(-0.03%)
Dec 08, 2021 204.41 206.20 203.61 204.19 2,339,837 -0.30(-0.15%)
Dec 07, 2021 203.29 206.21 203.06 204.49 2,819,702 +3.21(+1.59%)
Dec 06, 2021 199.58 203.26 198.34 201.28 2,837,111 +3.48(+1.76%)
Dec 03, 2021 197.67 199.39 195.74 197.80 3,251,638 +1.01(+0.51%)
Dec 02, 2021 192.31 197.62 191.81 196.79 3,444,518 +5.32(+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.