Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 117.26 118.73 116.56 118.00 2,322,225 -1.10(-0.92%)
Feb 25, 2022 117.31 119.10 116.75 119.10 1,556,243 +2.27(+1.94%)
Feb 24, 2022 114.62 117.21 114.11 116.83 2,542,522 -0.22(-0.19%)
Feb 23, 2022 120.05 120.05 116.97 117.05 2,360,624 -2.39(-2.00%)
Feb 22, 2022 120.35 121.24 118.81 119.44 1,936,033 -1.67(-1.37%)
Feb 18, 2022 121.10 0 +2.23(+1.88%)
Feb 17, 2022 118.98 120.58 118.21 118.87 2,793,780 +0.67(+0.57%)
Feb 16, 2022 117.53 118.49 116.73 118.20 2,267,236 +0.34(+0.28%)
Feb 15, 2022 117.65 118.89 117.24 117.86 4,327,573 +1.53(+1.32%)
Feb 14, 2022 117.14 117.80 115.50 116.33 2,776,239 -0.64(-0.55%)
Feb 11, 2022 119.14 120.07 116.43 116.97 3,057,085 -1.99(-1.68%)
Feb 10, 2022 120.75 121.93 118.58 118.96 2,273,559 -3.40(-2.78%)
Feb 09, 2022 122.57 127.19 121.90 122.36 3,864,429 +2.62(+2.18%)
Feb 08, 2022 120.14 120.65 118.73 119.75 2,444,394 -0.11(-0.09%)
Feb 07, 2022 119.97 121.36 119.36 119.86 1,739,142 -0.18(-0.15%)
Feb 04, 2022 119.18 121.07 118.29 120.04 1,441,293 -0.08(-0.06%)
Feb 03, 2022 119.32 121.83 120.11 1,223,728 +0.15(+0.13%)
Feb 02, 2022 118.62 120.30 118.39 119.96 1,711,767 +1.54(+1.30%)
Feb 01, 2022 119.84 120.00 117.41 118.42 1,549,907 -1.52(-1.27%)
Jan 31, 2022 117.06 120.25 119.94 2,519,381 +2.81(+2.40%)
Jan 28, 2022 115.21 117.08 113.49 117.13 3,616,814 +2.32(+2.02%)
Jan 27, 2022 116.13 116.74 114.14 114.81 2,797,381 -0.31(-0.27%)
Jan 26, 2022 117.00 118.32 114.51 115.12 2,043,981 -1.83(-1.56%)
Jan 25, 2022 119.35 119.78 116.66 116.95 2,783,277 -4.11(-3.40%)
Jan 24, 2022 117.55 121.27 116.58 121.06 3,054,892 +2.01(+1.69%)
Jan 21, 2022 119.16 120.52 118.25 119.05 2,222,835 -0.89(-0.74%)
Jan 20, 2022 119.94 120.07 118.34 119.94 3,057,115 +0.64(+0.54%)
Jan 19, 2022 121.52 121.76 119.13 119.30 2,191,416 -1.80(-1.49%)
Jan 18, 2022 120.75 121.45 120.20 121.10 1,438,438 -0.65(-0.53%)
Jan 14, 2022 121.75 0 -1.68(-1.36%)
Jan 13, 2022 123.88 124.22 123.12 123.43 1,740,090 -0.33(-0.26%)
Jan 12, 2022 125.63 125.87 123.25 123.75 2,649,718 -1.45(-1.16%)
Jan 11, 2022 127.56 127.78 125.04 125.20 2,444,091 -2.68(-2.10%)
Jan 10, 2022 129.13 129.13 126.70 127.89 1,676,965 -1.81(-1.40%)
Jan 07, 2022 130.66 131.39 129.67 129.70 870,065 -1.50(-1.15%)
Jan 06, 2022 130.32 131.88 129.63 131.20 900,020 +1.34(+1.03%)
Jan 05, 2022 131.76 132.23 129.79 129.86 1,020,646 -1.67(-1.27%)
Jan 04, 2022 131.45 132.47 130.60 131.53 976,737 +0.70(+0.53%)
Jan 03, 2022 132.60 132.97 129.22 130.83 1,305,903 -2.23(-1.68%)
Dec 31, 2021 132.63 133.80 132.42 133.06 790,810 +0.45(+0.34%)
Dec 30, 2021 132.91 133.34 132.43 132.61 561,977 -0.26(-0.19%)
Dec 29, 2021 132.09 134.01 132.05 132.87 1,188,938 +0.65(+0.49%)
Dec 28, 2021 132.00 132.75 131.83 132.22 690,825 -0.03(-0.02%)
Dec 27, 2021 129.53 132.26 129.53 132.25 1,143,149 +2.56(+1.97%)
Dec 23, 2021 129.83 130.16 129.34 129.69 999,986 +0.68(+0.53%)
Dec 22, 2021 128.04 129.50 127.92 129.01 981,056 +1.21(+0.94%)
Dec 21, 2021 126.86 128.87 126.67 127.80 1,254,798 +1.73(+1.37%)
Dec 20, 2021 125.23 126.22 124.68 126.07 1,205,803 -0.34(-0.27%)
Dec 17, 2021 127.84 128.25 126.32 126.42 2,625,091 -1.59(-1.24%)
Dec 16, 2021 127.38 128.40 127.19 128.01 1,067,752 +1.12(+0.88%)
Dec 15, 2021 126.50 127.33 125.68 126.89 1,280,889 +0.41(+0.33%)
Dec 14, 2021 126.06 127.44 126.01 126.48 1,497,030 -0.14(-0.11%)
Dec 13, 2021 127.49 127.73 125.59 126.62 1,454,486 -1.66(-1.29%)
Dec 10, 2021 127.93 129.12 127.64 128.28 1,339,202 +0.72(+0.56%)
Dec 09, 2021 126.54 128.61 126.20 127.56 1,428,598 +1.32(+1.05%)
Dec 08, 2021 126.53 128.28 126.09 126.24 1,783,426 +0.42(+0.34%)
Dec 07, 2021 124.51 126.20 123.62 125.81 1,294,860 +2.33(+1.89%)
Dec 06, 2021 120.86 125.14 120.78 123.49 2,094,998 +3.87(+3.24%)
Dec 03, 2021 122.19 122.64 118.62 119.61 2,117,361 -1.63(-1.34%)
Dec 02, 2021 118.79 122.36 118.72 121.24 1,866,378 +3.17(+2.69%)
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.