Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 79.20 80.07 78.75 79.53 11,773,370 -0.92(-1.14%)
Feb 25, 2022 77.96 80.48 78.65 80.44 11,668,939 +2.83(+3.65%)
Feb 24, 2022 76.08 77.83 75.71 77.61 16,674,452 -0.23(-0.29%)
Feb 23, 2022 79.35 79.64 77.72 77.84 10,044,712 -1.01(-1.28%)
Feb 22, 2022 79.60 79.94 78.20 78.85 11,170,866 -1.13(-1.42%)
Feb 18, 2022 79.98 0 -0.13(-0.17%)
Feb 17, 2022 80.67 80.92 79.84 80.12 6,862,050 -1.39(-1.71%)
Feb 16, 2022 80.83 81.68 80.68 81.51 8,216,596 +0.59(+0.73%)
Feb 15, 2022 80.01 81.04 79.93 80.92 6,999,111 +1.46(+1.84%)
Feb 14, 2022 80.17 80.25 78.85 79.46 9,906,380 -0.66(-0.82%)
Feb 11, 2022 80.97 81.70 79.84 80.12 13,245,812 -1.26(-1.55%)
Feb 10, 2022 81.56 83.19 80.97 81.38 13,954,977 -0.48(-0.58%)
Feb 09, 2022 80.90 81.98 80.87 81.85 11,262,442 +1.75(+2.18%)
Feb 08, 2022 79.20 80.25 79.04 80.11 8,126,334 +1.22(+1.55%)
Feb 07, 2022 79.44 79.63 78.61 78.89 13,257,974 -0.39(-0.49%)
Feb 04, 2022 79.53 80.16 78.81 79.28 12,254,688 -1.34(-1.66%)
Feb 03, 2022 81.33 80.48 80.61 8,148,071 -1.43(-1.74%)
Feb 02, 2022 81.77 82.41 81.33 82.04 7,422,552 +0.26(+0.31%)
Feb 01, 2022 80.96 81.98 80.52 81.79 9,755,197 +1.24(+1.54%)
Jan 31, 2022 78.95 80.60 80.55 7,627,345 +1.17(+1.48%)
Jan 28, 2022 78.57 79.40 77.47 79.37 11,541,846 +0.46(+0.58%)
Jan 27, 2022 79.52 80.56 78.17 78.91 12,148,973 +0.27(+0.34%)
Jan 26, 2022 80.12 80.78 77.88 78.65 14,112,263 -0.83(-1.04%)
Jan 25, 2022 79.00 79.99 77.63 79.48 15,366,072 -0.72(-0.90%)
Jan 24, 2022 78.65 80.41 77.17 80.20 22,256,036 +0.05(+0.06%)
Jan 21, 2022 81.67 81.98 79.89 80.15 17,060,010 -2.00(-2.44%)
Jan 20, 2022 83.58 84.20 82.06 82.16 8,987,778 -1.21(-1.45%)
Jan 19, 2022 84.20 84.41 83.33 83.37 7,775,758 -0.21(-0.25%)
Jan 18, 2022 83.78 83.92 82.93 83.58 8,168,533 -1.12(-1.32%)
Jan 14, 2022 84.69 0 -0.72(-0.85%)
Jan 13, 2022 85.95 86.40 85.21 85.42 6,287,128 -0.67(-0.78%)
Jan 12, 2022 85.94 86.27 85.23 86.09 5,364,893 +0.86(+1.01%)
Jan 11, 2022 84.43 85.26 83.70 85.23 7,144,759 +0.93(+1.10%)
Jan 10, 2022 84.71 84.91 83.50 84.30 8,816,699 -0.87(-1.02%)
Jan 07, 2022 85.35 85.50 84.80 85.17 8,672,818 -0.08(-0.09%)
Jan 06, 2022 86.54 86.54 85.12 85.25 9,367,382 -1.09(-1.26%)
Jan 05, 2022 86.79 88.04 86.31 86.33 11,140,850 -0.01(-0.01%)
Jan 04, 2022 85.54 86.67 85.51 86.34 10,451,985 +1.05(+1.23%)
Jan 03, 2022 86.53 86.62 85.09 85.30 7,909,997 -1.13(-1.30%)
Dec 31, 2021 85.89 86.64 85.87 86.42 3,385,399 +0.38(+0.44%)
Dec 30, 2021 86.37 86.87 85.97 86.04 3,322,851 -0.31(-0.35%)
Dec 29, 2021 85.92 86.50 85.84 86.34 2,701,803 +0.35(+0.41%)
Dec 28, 2021 85.46 86.08 85.44 85.99 4,475,444 +0.50(+0.58%)
Dec 27, 2021 84.49 85.51 84.37 85.50 2,578,465 +1.27(+1.51%)
Dec 23, 2021 83.52 84.50 83.43 84.23 3,012,708 +0.84(+1.01%)
Dec 22, 2021 82.63 83.45 82.53 83.39 3,244,337 +0.66(+0.80%)
Dec 21, 2021 82.29 83.05 82.22 82.73 4,749,989 +1.03(+1.26%)
Dec 20, 2021 82.00 82.05 80.66 81.70 7,420,831 -1.49(-1.79%)
Dec 17, 2021 83.94 84.18 83.13 83.19 8,254,025 -1.05(-1.25%)
Dec 16, 2021 83.95 84.78 83.89 84.24 6,886,341 +0.85(+1.02%)
Dec 15, 2021 82.85 83.48 81.95 83.39 7,704,733 +0.18(+0.22%)
Dec 14, 2021 83.22 83.91 82.98 83.20 4,780,805 -0.09(-0.10%)
Dec 13, 2021 83.75 83.94 83.02 83.29 4,956,297 -0.50(-0.60%)
Dec 10, 2021 83.92 84.12 83.24 83.79 5,050,334 +0.51(+0.62%)
Dec 09, 2021 83.12 83.68 82.94 83.28 3,478,299 -0.47(-0.56%)
Dec 08, 2021 83.68 83.93 83.26 83.75 4,856,066 +0.35(+0.42%)
Dec 07, 2021 83.09 83.92 83.08 83.39 6,002,962 +1.25(+1.52%)
Dec 06, 2021 81.77 82.79 81.48 82.14 8,559,892 +1.19(+1.47%)
Dec 03, 2021 81.27 82.14 80.23 80.96 10,525,934 -0.18(-0.22%)
Dec 02, 2021 79.78 81.47 79.63 81.14 9,461,264 +1.62(+2.04%)
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.