Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 142.62 144.01 141.75 143.71 11,403,898 -1.72(-1.18%)
Feb 25, 2022 142.11 146.22 144.24 145.43 8,556,105 +4.15(+2.94%)
Feb 24, 2022 139.66 141.69 139.52 141.27 12,415,235 -1.45(-1.02%)
Feb 23, 2022 142.20 144.27 141.36 142.72 9,533,609 +1.17(+0.82%)
Feb 22, 2022 137.36 142.32 137.36 141.56 11,901,523 +1.49(+1.06%)
Feb 18, 2022 140.07 0 -0.91(-0.65%)
Feb 17, 2022 140.82 141.47 139.63 140.98 5,642,780 +0.00(+0.00%)
Feb 16, 2022 140.76 143.17 140.19 140.98 8,277,525 +0.21(+0.15%)
Feb 15, 2022 139.41 141.46 139.26 140.78 9,798,257 +1.71(+1.23%)
Feb 14, 2022 137.88 139.25 135.60 139.07 10,212,502 +0.96(+0.70%)
Feb 11, 2022 138.93 139.66 137.65 138.10 6,658,372 -0.68(-0.49%)
Feb 10, 2022 139.21 140.45 138.40 138.78 7,540,144 -0.73(-0.52%)
Feb 09, 2022 139.51 140.02 138.91 139.51 6,158,140 -0.05(-0.04%)
Feb 08, 2022 138.12 139.65 137.36 139.56 7,772,110 +0.95(+0.69%)
Feb 07, 2022 137.29 139.08 136.47 138.61 9,872,291 +1.83(+1.34%)
Feb 04, 2022 136.29 138.87 135.40 136.78 7,117,358 -0.08(-0.06%)
Feb 03, 2022 135.66 136.86 10,559,734 +2.05(+1.52%)
Feb 02, 2022 131.69 135.57 129.39 134.81 11,683,004 +1.58(+1.18%)
Feb 01, 2022 133.59 134.05 132.30 133.23 7,610,823 +0.11(+0.08%)
Jan 31, 2022 133.06 133.40 131.89 133.12 10,591,121 -1.00(-0.75%)
Jan 28, 2022 132.25 134.18 130.90 134.13 8,243,875 +1.90(+1.43%)
Jan 27, 2022 131.77 134.50 131.64 132.23 9,120,104 +1.69(+1.30%)
Jan 26, 2022 129.62 131.75 129.18 130.54 8,267,383 +1.11(+0.86%)
Jan 25, 2022 127.87 130.54 127.19 129.43 10,585,508 +0.90(+0.70%)
Jan 24, 2022 129.17 129.58 124.73 128.52 14,248,706 +0.18(+0.14%)
Jan 21, 2022 129.40 130.56 128.05 128.35 7,797,585 -1.02(-0.79%)
Jan 20, 2022 130.80 131.09 129.10 129.37 6,814,299 -2.12(-1.61%)
Jan 19, 2022 132.66 133.72 131.13 131.49 6,371,140 -1.53(-1.15%)
Jan 18, 2022 131.78 134.18 131.56 133.02 12,691,032 +0.88(+0.67%)
Jan 14, 2022 132.13 0 +2.28(+1.76%)
Jan 13, 2022 131.29 131.40 129.24 129.85 8,622,913 -2.29(-1.74%)
Jan 12, 2022 131.40 132.24 130.93 132.14 6,824,922 +0.31(+0.23%)
Jan 11, 2022 130.76 131.95 129.75 131.83 7,434,802 +0.56(+0.43%)
Jan 10, 2022 130.01 131.76 129.52 131.28 10,174,738 +1.45(+1.12%)
Jan 07, 2022 130.18 130.74 129.10 129.82 8,966,602 -0.34(-0.26%)
Jan 06, 2022 131.28 131.53 130.09 130.16 4,848,127 -0.62(-0.47%)
Jan 05, 2022 129.94 132.97 129.94 130.78 8,023,166 +0.68(+0.53%)
Jan 04, 2022 130.25 131.11 129.34 130.09 6,543,267 -0.25(-0.19%)
Jan 03, 2022 130.33 130.61 128.50 130.34 7,106,381 +0.02(+0.01%)
Dec 31, 2021 130.94 131.10 130.23 130.32 4,117,919 -0.51(-0.39%)
Dec 30, 2021 130.66 131.70 130.54 130.83 6,601,076 +0.55(+0.42%)
Dec 29, 2021 129.56 130.78 129.05 130.28 6,047,141 +0.93(+0.72%)
Dec 28, 2021 129.50 130.19 128.72 129.35 4,402,275 -0.02(-0.02%)
Dec 27, 2021 128.19 129.44 128.17 129.37 4,609,673 +1.27(+0.99%)
Dec 23, 2021 127.37 128.75 127.21 128.10 5,924,463 +1.00(+0.79%)
Dec 22, 2021 125.04 127.61 124.91 127.10 7,345,357 +2.02(+1.62%)
Dec 21, 2021 126.31 126.42 124.30 125.08 6,320,935 -0.88(-0.70%)
Dec 20, 2021 123.69 126.46 123.42 125.95 7,393,873 +1.28(+1.03%)
Dec 17, 2021 125.93 126.11 124.52 124.67 13,123,518 -2.16(-1.71%)
Dec 16, 2021 125.22 128.28 125.04 126.84 9,940,308 +1.49(+1.19%)
Dec 15, 2021 123.44 125.88 122.81 125.35 9,958,415 +2.83(+2.31%)
Dec 14, 2021 120.99 123.06 120.68 122.52 6,633,478 +0.75(+0.62%)
Dec 13, 2021 120.50 122.95 120.50 121.77 8,136,922 +1.00(+0.83%)
Dec 10, 2021 119.08 121.28 119.08 120.77 7,334,553 +1.27(+1.06%)
Dec 09, 2021 117.63 119.79 117.52 119.49 8,392,856 +2.19(+1.87%)
Dec 08, 2021 117.39 117.85 116.22 117.30 5,482,240 +0.35(+0.30%)
Dec 07, 2021 117.41 117.56 116.46 116.95 6,361,884 +0.15(+0.13%)
Dec 06, 2021 115.14 117.86 114.74 116.80 9,288,571 +2.41(+2.10%)
Dec 03, 2021 113.33 114.54 112.61 114.39 6,678,582 +1.91(+1.69%)
Dec 02, 2021 111.89 113.19 111.27 112.49 5,115,835 +0.92(+0.83%)
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.