Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 695.11 702.30 690.73 698.68 846,344 -6.56(-0.93%)
Feb 25, 2022 691.32 705.33 689.50 705.24 720,325 +17.92(+2.61%)
Feb 24, 2022 667.12 690.02 662.50 687.32 1,249,898 -0.66(-0.10%)
Feb 23, 2022 705.36 711.42 686.74 687.98 866,727 -12.20(-1.74%)
Feb 22, 2022 704.42 712.31 691.98 700.18 734,778 -9.90(-1.39%)
Feb 18, 2022 710.08 0 -6.09(-0.85%)
Feb 17, 2022 726.78 730.35 714.69 716.16 529,835 -19.65(-2.67%)
Feb 16, 2022 729.94 739.88 729.36 735.81 667,725 +2.09(+0.29%)
Feb 15, 2022 729.03 736.59 727.38 733.72 586,028 +19.61(+2.75%)
Feb 14, 2022 718.51 726.84 707.19 714.11 1,012,917 -11.44(-1.58%)
Feb 11, 2022 735.59 737.28 721.57 725.55 1,354,150 -5.35(-0.73%)
Feb 10, 2022 754.89 760.82 723.40 730.90 2,216,613 -32.70(-4.28%)
Feb 09, 2022 769.46 774.74 763.57 763.59 1,275,262 +5.27(+0.69%)
Feb 08, 2022 766.39 768.18 752.58 758.33 1,034,482 -8.95(-1.17%)
Feb 07, 2022 760.78 774.64 754.90 767.28 605,479 +6.67(+0.88%)
Feb 04, 2022 753.26 767.76 748.85 760.61 710,703 +3.80(+0.50%)
Feb 03, 2022 766.88 753.72 756.80 620,299 -15.72(-2.04%)
Feb 02, 2022 779.61 779.71 765.97 772.53 1,097,103 -3.23(-0.42%)
Feb 01, 2022 777.60 780.80 770.70 775.76 672,789 +2.83(+0.37%)
Jan 31, 2022 756.28 773.62 772.93 650,791 +13.90(+1.83%)
Jan 28, 2022 737.06 759.11 725.70 759.03 642,408 +18.95(+2.56%)
Jan 27, 2022 758.58 765.06 736.07 740.08 741,663 -7.05(-0.94%)
Jan 26, 2022 761.72 770.14 737.85 747.13 1,003,670 -2.89(-0.39%)
Jan 25, 2022 726.97 755.38 717.45 750.02 1,298,986 +11.02(+1.49%)
Jan 24, 2022 732.19 740.50 708.86 739.00 1,797,919 -13.24(-1.76%)
Jan 21, 2022 775.71 775.71 750.25 752.25 1,329,000 -24.07(-3.10%)
Jan 20, 2022 777.83 795.22 773.68 776.32 1,007,026 +0.99(+0.13%)
Jan 19, 2022 788.95 788.95 774.87 775.33 846,519 -6.11(-0.78%)
Jan 18, 2022 784.26 788.91 774.11 781.44 1,084,299 -15.59(-1.96%)
Jan 14, 2022 797.03 0 -17.83(-2.19%)
Jan 13, 2022 836.60 837.00 811.64 814.86 844,914 -16.47(-1.98%)
Jan 12, 2022 841.13 845.28 827.33 831.32 694,571 -2.89(-0.35%)
Jan 11, 2022 818.77 834.89 809.40 834.21 794,199 +13.95(+1.70%)
Jan 10, 2022 834.69 835.79 810.40 820.27 839,480 -17.78(-2.12%)
Jan 07, 2022 840.86 842.14 830.28 838.05 684,941 -3.02(-0.36%)
Jan 06, 2022 839.07 843.59 830.31 841.07 678,163 +3.49(+0.42%)
Jan 05, 2022 862.35 869.26 836.69 837.58 610,420 -23.90(-2.77%)
Jan 04, 2022 861.95 871.12 860.86 861.48 527,842 +5.16(+0.60%)
Jan 03, 2022 862.53 866.04 850.40 856.32 501,251 -3.60(-0.42%)
Dec 31, 2021 859.72 863.92 857.99 859.92 229,013 +1.69(+0.20%)
Dec 30, 2021 856.32 862.27 851.38 858.23 336,390 +3.79(+0.44%)
Dec 29, 2021 865.28 866.87 852.52 854.44 417,314 -11.37(-1.31%)
Dec 28, 2021 867.64 872.60 865.15 865.80 410,107 -0.70(-0.08%)
Dec 27, 2021 862.96 867.03 856.58 866.50 437,482 +8.12(+0.95%)
Dec 23, 2021 858.25 867.23 856.66 858.38 443,267 +2.24(+0.26%)
Dec 22, 2021 856.16 862.47 852.84 856.14 373,000 +0.63(+0.07%)
Dec 21, 2021 849.92 858.63 845.54 855.52 406,193 +12.75(+1.51%)
Dec 20, 2021 845.21 846.16 830.58 842.76 585,059 -15.29(-1.78%)
Dec 17, 2021 861.96 867.83 848.50 858.05 774,149 -7.50(-0.87%)
Dec 16, 2021 869.22 876.36 860.68 865.55 504,643 +6.24(+0.73%)
Dec 15, 2021 850.71 859.61 836.90 859.31 496,017 +11.77(+1.39%)
Dec 14, 2021 854.70 859.83 838.77 847.54 882,572 -14.35(-1.67%)
Dec 13, 2021 867.86 869.26 858.59 861.89 493,306 -7.04(-0.81%)
Dec 10, 2021 869.65 872.73 863.60 868.94 482,815 +5.71(+0.66%)
Dec 09, 2021 863.05 870.60 859.10 863.23 400,999 -4.49(-0.52%)
Dec 08, 2021 872.06 875.51 859.34 867.72 440,232 +2.76(+0.32%)
Dec 07, 2021 856.30 868.30 853.32 864.96 675,541 +22.75(+2.70%)
Dec 06, 2021 846.46 850.89 836.30 842.21 471,410 +1.18(+0.14%)
Dec 03, 2021 863.02 863.86 830.00 841.02 686,054 -18.02(-2.10%)
Dec 02, 2021 842.84 863.92 842.51 859.05 674,619 +17.31(+2.06%)
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.