Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 146.65 148.08 145.76 147.77 11,090,154 -1.77(-1.18%)
Feb 25, 2022 146.13 150.36 148.32 149.54 8,320,710 +4.27(+2.94%)
Feb 24, 2022 143.61 145.70 143.47 145.27 12,073,668 -1.49(-1.02%)
Feb 23, 2022 146.22 148.35 145.36 146.76 9,271,321 +1.20(+0.82%)
Feb 22, 2022 141.25 146.35 141.25 145.56 11,574,089 +1.53(+1.06%)
Feb 18, 2022 144.03 0 -0.94(-0.65%)
Feb 17, 2022 144.80 145.47 143.58 144.97 5,487,536 +0.00(+0.00%)
Feb 16, 2022 144.74 147.22 144.16 144.97 8,049,794 +0.21(+0.15%)
Feb 15, 2022 143.35 145.46 143.20 144.76 9,528,688 +1.76(+1.23%)
Feb 14, 2022 141.78 143.19 139.44 143.00 9,931,536 +0.99(+0.70%)
Feb 11, 2022 142.86 143.61 141.54 142.01 6,475,187 -0.70(-0.49%)
Feb 10, 2022 143.15 144.42 142.31 142.71 7,332,700 -0.75(-0.52%)
Feb 09, 2022 143.46 143.98 142.84 143.46 5,988,718 -0.05(-0.03%)
Feb 08, 2022 142.03 143.60 141.25 143.51 7,558,268 +0.98(+0.69%)
Feb 07, 2022 141.17 143.01 140.33 142.53 9,600,685 +1.88(+1.34%)
Feb 04, 2022 140.15 142.80 139.23 140.65 6,921,546 -0.08(-0.06%)
Feb 03, 2022 139.50 140.73 10,269,215 +2.11(+1.52%)
Feb 02, 2022 135.41 139.41 133.05 138.62 11,361,582 +1.62(+1.18%)
Feb 01, 2022 137.37 137.84 136.08 137.00 7,401,435 +0.11(+0.08%)
Jan 31, 2022 136.82 137.17 135.62 136.89 10,299,739 -1.03(-0.75%)
Jan 28, 2022 135.99 137.98 134.60 137.92 8,017,070 +1.95(+1.43%)
Jan 27, 2022 135.50 138.30 135.36 135.97 8,869,192 +1.74(+1.30%)
Jan 26, 2022 133.29 135.48 132.83 134.23 8,039,931 +1.14(+0.86%)
Jan 25, 2022 131.49 134.23 130.79 133.09 10,294,280 +0.93(+0.70%)
Jan 24, 2022 132.82 133.25 128.26 132.16 13,856,696 +0.18(+0.14%)
Jan 21, 2022 133.06 134.25 131.67 131.98 7,583,058 -1.05(-0.79%)
Jan 20, 2022 134.50 134.80 132.75 133.03 6,626,825 -2.18(-1.61%)
Jan 19, 2022 136.41 137.50 134.84 135.21 6,195,858 -1.57(-1.15%)
Jan 18, 2022 135.51 137.98 135.28 136.78 12,341,877 +0.91(+0.67%)
Jan 14, 2022 135.87 0 +2.35(+1.76%)
Jan 13, 2022 135.00 135.12 132.90 133.52 8,385,680 -3.77(-2.75%)
Jan 12, 2022 136.52 137.39 136.03 137.29 6,568,990 +0.32(+0.23%)
Jan 11, 2022 135.85 137.09 134.80 136.97 7,156,000 +0.58(+0.43%)
Jan 10, 2022 135.08 136.90 134.57 136.39 9,793,189 +1.51(+1.12%)
Jan 07, 2022 135.25 135.84 134.13 134.88 8,630,357 -0.35(-0.26%)
Jan 06, 2022 136.40 136.66 135.16 135.23 4,666,324 -0.64(-0.47%)
Jan 05, 2022 135.00 138.15 135.00 135.87 7,722,300 +0.71(+0.53%)
Jan 04, 2022 135.33 136.22 134.38 135.16 6,297,897 -0.26(-0.19%)
Jan 03, 2022 135.41 135.70 133.51 135.42 6,839,894 +0.02(+0.01%)
Dec 31, 2021 136.04 136.21 135.30 135.40 3,963,499 -0.53(-0.39%)
Dec 30, 2021 135.75 136.83 135.63 135.93 6,353,538 +0.57(+0.42%)
Dec 29, 2021 134.61 135.87 134.08 135.36 5,820,375 +0.97(+0.72%)
Dec 28, 2021 134.55 135.26 133.74 134.39 4,237,191 -0.02(-0.01%)
Dec 27, 2021 133.19 134.48 133.16 134.41 4,436,812 +1.32(+0.99%)
Dec 23, 2021 132.33 133.77 132.17 133.09 5,702,298 +1.04(+0.79%)
Dec 22, 2021 129.91 132.58 129.78 132.05 7,069,909 +2.10(+1.62%)
Dec 21, 2021 131.23 131.35 129.15 129.95 6,083,902 -0.91(-0.70%)
Dec 20, 2021 128.51 131.39 128.23 130.86 7,116,605 +1.33(+1.03%)
Dec 17, 2021 130.84 131.02 129.37 129.53 12,631,390 -2.25(-1.71%)
Dec 16, 2021 130.10 133.28 129.91 131.78 9,567,550 +1.55(+1.19%)
Dec 15, 2021 128.25 130.78 127.60 130.23 9,584,978 +2.94(+2.31%)
Dec 14, 2021 125.70 127.85 125.38 127.29 6,384,725 +0.78(+0.62%)
Dec 13, 2021 125.20 127.74 125.20 126.51 7,831,790 +1.04(+0.83%)
Dec 10, 2021 123.72 126.01 123.72 125.47 7,059,510 +1.32(+1.06%)
Dec 09, 2021 122.21 124.46 122.10 124.15 8,078,127 +2.28(+1.87%)
Dec 08, 2021 121.96 122.44 120.75 121.87 5,276,658 +0.36(+0.30%)
Dec 07, 2021 121.98 122.14 121.00 121.51 6,123,316 +0.16(+0.13%)
Dec 06, 2021 119.63 122.45 119.21 121.35 8,940,253 +2.50(+2.10%)
Dec 03, 2021 117.74 119.00 117.00 118.85 6,428,138 +1.98(+1.69%)
Dec 02, 2021 116.25 117.60 115.60 116.87 4,923,993 +0.96(+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.