Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 133.05 135.75 132.59 135.06 38,789,120 +0.60(+0.44%)
Feb 25, 2022 133.55 135.27 133.06 134.46 36,405,980 +1.77(+1.33%)
Feb 24, 2022 124.95 133.00 124.95 132.69 54,479,700 +5.10(+4.00%)
Feb 23, 2022 131.65 132.05 127.53 127.59 32,685,660 -2.23(-1.71%)
Feb 22, 2022 129.84 132.18 128.22 129.81 44,937,700 -0.59(-0.45%)
Feb 18, 2022 130.40 0 -2.14(-1.61%)
Feb 17, 2022 136.24 137.11 132.48 132.54 38,852,460 -5.20(-3.77%)
Feb 16, 2022 136.65 138.09 134.92 137.74 24,940,060 +1.13(+0.83%)
Feb 15, 2022 137.57 138.11 135.82 136.61 26,679,400 +1.08(+0.80%)
Feb 14, 2022 133.26 136.30 133.26 135.53 34,278,760 +0.53(+0.39%)
Feb 11, 2022 138.60 139.16 133.40 135.00 39,958,420 -3.62(-2.61%)
Feb 10, 2022 139.70 141.48 137.96 138.62 39,262,460 -2.97(-2.10%)
Feb 09, 2022 140.96 142.52 140.19 141.59 40,108,560 +2.21(+1.59%)
Feb 08, 2022 139.03 140.00 137.01 139.38 54,219,880 +0.18(+0.13%)
Feb 07, 2022 144.25 144.25 138.90 139.20 54,870,520 -4.09(-2.86%)
Feb 04, 2022 143.44 144.88 140.51 143.29 57,998,540 +0.20(+0.14%)
Feb 03, 2022 145.71 142.66 143.09 71,381,720 -4.91(-3.32%)
Feb 02, 2022 151.25 151.55 145.52 148.00 122,795,016 +10.36(+7.52%)
Feb 01, 2022 137.59 137.79 134.37 137.64 67,406,480 +4.29(+3.22%)
Jan 28, 2022 129.66 133.36 128.49 133.35 34,394,160 +4.35(+3.37%)
Jan 27, 2022 131.30 132.65 128.93 129.00 31,955,800 -0.23(-0.18%)
Jan 26, 2022 131.12 133.00 127.14 129.23 49,059,060 +2.30(+1.81%)
Jan 25, 2022 128.74 129.17 126.50 126.94 46,819,620 -3.87(-2.96%)
Jan 24, 2022 125.98 131.20 124.50 130.80 76,624,096 +0.45(+0.35%)
Jan 21, 2022 132.59 134.87 130.09 130.35 55,892,980 -2.95(-2.22%)
Jan 20, 2022 136.25 137.63 132.97 133.31 29,804,060 -1.81(-1.34%)
Jan 19, 2022 136.52 137.96 135.02 135.12 29,357,520 -0.88(-0.65%)
Jan 18, 2022 136.18 137.13 135.44 136.00 34,874,800 -3.48(-2.50%)
Jan 14, 2022 139.48 0 +0.89(+0.65%)
Jan 13, 2022 141.54 142.85 138.41 138.59 31,389,600 -2.84(-2.01%)
Jan 12, 2022 141.15 142.61 140.69 141.43 26,113,320 +1.70(+1.21%)
Jan 11, 2022 138.01 140.22 136.69 139.74 28,723,360 +1.07(+0.77%)
Jan 10, 2022 135.08 138.82 133.16 138.67 44,380,820 +1.65(+1.21%)
Jan 07, 2022 138.15 138.45 135.77 137.02 29,762,420 -0.73(-0.53%)
Jan 06, 2022 137.00 139.94 136.56 137.75 37,294,220 -0.03(-0.02%)
Jan 05, 2022 144.42 144.50 137.69 137.78 54,559,060 -6.62(-4.59%)
Jan 04, 2022 145.40 146.49 143.72 144.40 28,390,840 -0.59(-0.41%)
Jan 03, 2022 145.06 145.85 143.71 144.99 28,646,640 +0.14(+0.10%)
Dec 31, 2021 146.05 146.70 144.85 144.85 18,135,180 -1.35(-0.92%)
Dec 30, 2021 146.69 147.30 145.99 146.20 15,659,000 -0.45(-0.31%)
Dec 29, 2021 146.65 147.42 145.65 146.66 17,780,780 -0.03(-0.02%)
Dec 28, 2021 148.24 148.30 146.05 146.69 18,551,460 -1.22(-0.82%)
Dec 27, 2021 147.26 148.34 147.17 147.91 15,976,560 +0.99(+0.67%)
Dec 23, 2021 146.50 148.24 146.45 146.92 26,383,540 +0.50(+0.34%)
Dec 22, 2021 143.07 146.50 143.07 146.41 26,306,320 +2.94(+2.05%)
Dec 21, 2021 143.47 143.87 140.50 143.47 29,042,960 +1.87(+1.32%)
Dec 20, 2021 140.00 141.78 139.32 141.61 27,158,080 -0.12(-0.08%)
Dec 17, 2021 142.50 143.84 141.30 141.72 51,291,340 -2.72(-1.88%)
Dec 16, 2021 147.17 147.68 143.61 144.44 33,635,100 -2.00(-1.36%)
Dec 15, 2021 143.41 146.72 141.68 146.44 36,337,760 +2.53(+1.76%)
Dec 14, 2021 143.91 144.48 141.22 143.91 38,140,760 -1.92(-1.32%)
Dec 13, 2021 147.78 147.97 145.52 145.83 26,795,780 -2.18(-1.47%)
Dec 10, 2021 148.70 148.98 146.70 148.00 24,462,760 +0.36(+0.25%)
Dec 09, 2021 147.59 149.10 147.12 147.64 23,263,000 -0.55(-0.37%)
Dec 08, 2021 147.60 148.39 146.41 148.19 24,253,660 +0.92(+0.62%)
Dec 07, 2021 145.60 147.53 145.23 147.27 32,219,860 +4.12(+2.87%)
Dec 06, 2021 143.04 143.85 140.15 143.16 30,601,400 +1.15(+0.81%)
Dec 03, 2021 143.68 144.40 140.30 142.00 41,230,160 -0.96(-0.67%)
Dec 02, 2021 141.25 143.84 140.22 142.97 29,216,520 +1.92(+1.36%)
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.