Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 135.78 137.10 134.96 136.82 11,977,950 -1.64(-1.18%)
Feb 25, 2022 135.30 139.22 137.33 138.46 8,986,805 +3.95(+2.94%)
Feb 24, 2022 132.97 134.90 132.84 134.50 13,040,197 -1.38(-1.01%)
Feb 23, 2022 135.38 137.35 134.59 135.88 10,013,515 +1.11(+0.82%)
Feb 22, 2022 130.78 135.50 130.78 134.77 12,500,625 +1.42(+1.06%)
Feb 18, 2022 133.35 0 -0.87(-0.65%)
Feb 17, 2022 134.07 134.69 132.94 134.22 5,926,828 +0.00(+0.00%)
Feb 16, 2022 134.01 136.31 133.47 134.22 8,694,201 +0.19(+0.14%)
Feb 15, 2022 132.72 134.68 132.59 134.03 10,291,485 +1.63(+1.23%)
Feb 14, 2022 131.27 132.58 129.11 132.40 10,726,582 +0.92(+0.70%)
Feb 11, 2022 132.27 132.97 131.05 131.48 6,993,543 -0.65(-0.49%)
Feb 10, 2022 132.54 133.72 131.76 132.13 7,919,702 -0.69(-0.52%)
Feb 09, 2022 132.83 133.31 132.25 132.83 6,468,130 -0.05(-0.03%)
Feb 08, 2022 131.50 132.96 130.78 132.87 8,163,344 +0.91(+0.69%)
Feb 07, 2022 130.71 132.41 129.93 131.97 10,369,245 +1.74(+1.34%)
Feb 04, 2022 129.76 132.22 128.91 130.22 7,475,634 -0.07(-0.06%)
Feb 03, 2022 129.16 130.30 11,091,293 +1.95(+1.52%)
Feb 02, 2022 125.37 129.08 123.19 128.35 12,271,107 +1.50(+1.18%)
Feb 01, 2022 127.19 127.62 125.96 126.85 7,993,939 +0.10(+0.08%)
Jan 31, 2022 126.68 127.00 125.57 126.74 11,124,260 -0.95(-0.75%)
Jan 28, 2022 125.91 127.75 124.63 127.70 8,658,858 +1.81(+1.43%)
Jan 27, 2022 125.46 128.05 125.33 125.89 9,579,194 +1.61(+1.30%)
Jan 26, 2022 123.41 125.44 122.98 124.28 8,683,549 +1.06(+0.86%)
Jan 25, 2022 121.74 124.28 121.10 123.22 11,118,364 +0.86(+0.70%)
Jan 24, 2022 122.97 123.37 118.75 122.36 14,965,961 +0.17(+0.14%)
Jan 21, 2022 123.20 124.30 121.91 122.20 8,190,102 -0.97(-0.79%)
Jan 20, 2022 124.53 124.81 122.91 123.17 7,157,320 -2.02(-1.61%)
Jan 19, 2022 126.30 127.31 124.85 125.19 6,691,853 -1.45(-1.15%)
Jan 18, 2022 125.47 127.75 125.25 126.64 13,329,877 +0.84(+0.67%)
Jan 14, 2022 125.80 0 +2.18(+1.76%)
Jan 13, 2022 124.99 125.11 123.05 123.62 9,056,976 -2.19(-1.74%)
Jan 12, 2022 125.10 125.90 124.65 125.81 7,168,477 +0.29(+0.23%)
Jan 11, 2022 124.49 125.62 123.53 125.52 7,809,058 +0.53(+0.42%)
Jan 10, 2022 123.78 125.45 123.32 124.98 10,686,918 +1.38(+1.12%)
Jan 07, 2022 123.94 124.47 122.91 123.60 9,417,965 -0.32(-0.26%)
Jan 06, 2022 124.99 125.23 123.86 123.92 5,092,174 -0.59(-0.47%)
Jan 05, 2022 123.71 126.60 123.71 124.51 8,427,039 +0.65(+0.52%)
Jan 04, 2022 124.01 124.83 123.14 123.86 6,872,644 -0.24(-0.19%)
Jan 03, 2022 124.09 124.35 122.34 124.09 7,464,104 +0.02(+0.01%)
Dec 31, 2021 124.66 124.82 123.98 124.08 4,325,209 -0.48(-0.39%)
Dec 30, 2021 124.40 125.39 124.29 124.56 6,933,363 +0.52(+0.42%)
Dec 29, 2021 123.35 124.51 122.87 124.04 6,351,544 +0.89(+0.72%)
Dec 28, 2021 123.30 123.95 122.56 123.15 4,623,878 -0.02(-0.02%)
Dec 27, 2021 122.05 123.23 122.02 123.17 4,841,716 +1.21(+0.99%)
Dec 23, 2021 121.26 122.58 121.12 121.96 6,222,691 +0.95(+0.79%)
Dec 22, 2021 119.05 121.49 118.93 121.01 7,715,110 +1.93(+1.62%)
Dec 21, 2021 120.25 120.36 118.34 119.08 6,639,120 -0.83(-0.70%)
Dec 20, 2021 117.76 120.40 117.51 119.92 7,766,068 +1.22(+1.03%)
Dec 17, 2021 119.90 120.06 118.55 118.70 13,784,134 -2.06(-1.71%)
Dec 16, 2021 119.22 122.13 119.04 120.76 10,440,687 +1.42(+1.19%)
Dec 15, 2021 117.53 119.84 116.93 119.34 10,459,705 +2.69(+2.31%)
Dec 14, 2021 115.19 117.16 114.89 116.64 6,967,396 +0.71(+0.62%)
Dec 13, 2021 114.73 117.06 114.73 115.93 8,546,521 +0.95(+0.83%)
Dec 10, 2021 113.37 115.47 113.37 114.98 7,703,762 +1.21(+1.06%)
Dec 09, 2021 111.99 114.05 111.89 113.77 8,815,339 +2.09(+1.87%)
Dec 08, 2021 111.76 112.20 110.65 111.68 5,758,207 +0.33(+0.30%)
Dec 07, 2021 111.78 111.93 110.88 111.35 6,682,131 +0.15(+0.13%)
Dec 06, 2021 109.63 112.21 109.24 111.20 9,756,143 +2.29(+2.10%)
Dec 03, 2021 107.89 109.05 107.22 108.91 7,014,771 +1.81(+1.69%)
Dec 02, 2021 106.53 107.77 105.93 107.10 5,373,358 +0.88(+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.