Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 190.34 195.10 189.99 193.19 2,066,930 +0.26(+0.13%)
Feb 25, 2022 193.00 195.61 191.72 192.94 1,632,920 +0.55(+0.29%)
Feb 24, 2022 191.26 193.08 187.53 192.39 1,605,111 -2.42(-1.24%)
Feb 23, 2022 203.03 203.75 194.03 194.81 1,961,975 -7.82(-3.86%)
Feb 22, 2022 208.91 208.91 202.04 202.63 1,644,604 -3.75(-1.82%)
Feb 18, 2022 206.38 0 -0.61(-0.29%)
Feb 17, 2022 208.68 211.54 205.93 206.99 1,028,624 -3.00(-1.43%)
Feb 16, 2022 208.25 212.83 207.58 209.99 1,372,895 +0.87(+0.42%)
Feb 15, 2022 207.79 210.88 207.42 209.11 955,705 +2.76(+1.34%)
Feb 14, 2022 210.51 210.63 204.99 206.35 1,062,409 -2.57(-1.23%)
Feb 11, 2022 209.67 212.91 207.48 208.91 939,676 -0.99(-0.47%)
Feb 10, 2022 209.97 214.96 208.93 209.90 1,071,067 -2.14(-1.01%)
Feb 09, 2022 210.46 213.24 209.81 212.04 1,117,883 +1.87(+0.89%)
Feb 08, 2022 214.52 215.68 207.29 210.17 1,444,392 -2.85(-1.34%)
Feb 07, 2022 215.45 215.71 212.26 213.02 1,348,244 -1.94(-0.90%)
Feb 04, 2022 212.66 217.07 209.40 214.96 1,314,309 +1.27(+0.59%)
Feb 03, 2022 205.93 220.23 213.69 1,955,110 +0.73(+0.34%)
Feb 02, 2022 211.95 212.89 208.64 212.96 1,952,589 +0.88(+0.42%)
Feb 01, 2022 207.18 212.96 206.85 212.07 992,932 +4.37(+2.11%)
Jan 31, 2022 206.13 207.83 207.70 1,178,262 -0.10(-0.05%)
Jan 28, 2022 208.95 209.56 201.50 207.80 1,152,007 -2.91(-1.38%)
Jan 27, 2022 214.16 216.37 209.00 210.71 844,415 -1.66(-0.78%)
Jan 26, 2022 214.55 219.05 211.30 212.37 1,663,944 -0.76(-0.36%)
Jan 25, 2022 208.00 215.18 202.40 213.13 1,433,343 +2.50(+1.19%)
Jan 24, 2022 206.77 211.55 203.99 210.63 1,684,496 +0.60(+0.29%)
Jan 21, 2022 213.31 213.93 209.46 210.03 1,046,194 -3.16(-1.48%)
Jan 20, 2022 217.48 218.63 212.46 213.19 1,229,916 -4.12(-1.90%)
Jan 19, 2022 222.75 222.87 216.57 217.31 1,332,568 -4.61(-2.08%)
Jan 18, 2022 221.72 223.00 218.67 221.92 1,250,657 -1.45(-0.65%)
Jan 14, 2022 223.37 0 +1.47(+0.66%)
Jan 13, 2022 218.34 223.85 218.34 221.90 831,697 +4.06(+1.86%)
Jan 12, 2022 218.65 219.88 216.35 217.84 810,712 -0.69(-0.31%)
Jan 11, 2022 218.16 219.29 214.88 218.52 1,091,104 +0.95(+0.44%)
Jan 10, 2022 221.46 222.29 215.71 217.57 1,106,343 -2.79(-1.27%)
Jan 07, 2022 216.28 220.97 215.80 220.37 1,395,172 +3.91(+1.81%)
Jan 06, 2022 215.37 219.10 214.17 216.46 1,129,409 +3.05(+1.43%)
Jan 05, 2022 214.63 218.46 213.38 213.41 1,589,853 -0.90(-0.42%)
Jan 04, 2022 208.31 215.00 207.59 214.31 1,085,420 +7.88(+3.82%)
Jan 03, 2022 205.66 207.61 205.25 206.43 918,861 +1.31(+0.64%)
Dec 31, 2021 204.07 206.04 204.07 205.12 710,523 +0.28(+0.14%)
Dec 30, 2021 206.23 207.41 204.67 204.84 472,421 -0.83(-0.40%)
Dec 29, 2021 204.47 206.57 204.05 205.67 594,997 +1.12(+0.55%)
Dec 28, 2021 202.62 205.79 202.62 204.55 573,646 +1.24(+0.61%)
Dec 27, 2021 200.68 203.42 200.46 203.31 511,211 +2.11(+1.05%)
Dec 23, 2021 199.70 201.77 198.68 201.20 690,259 +2.87(+1.45%)
Dec 22, 2021 199.53 199.91 197.88 198.34 803,166 -0.79(-0.40%)
Dec 21, 2021 196.17 200.08 195.79 199.12 1,103,928 +4.49(+2.30%)
Dec 20, 2021 195.89 196.61 191.25 194.64 1,401,967 -3.80(-1.91%)
Dec 17, 2021 204.44 204.44 197.62 198.44 2,596,548 -6.83(-3.33%)
Dec 16, 2021 206.87 207.59 204.28 205.26 1,005,477 -0.29(-0.14%)
Dec 15, 2021 205.90 206.49 204.15 205.56 1,050,737 +1.90(+0.93%)
Dec 14, 2021 202.51 205.99 202.17 203.66 1,037,600 +0.43(+0.21%)
Dec 13, 2021 204.23 204.96 202.20 203.22 1,072,565 -1.86(-0.91%)
Dec 10, 2021 207.98 208.28 204.50 205.09 804,710 -1.39(-0.67%)
Dec 09, 2021 206.30 207.27 204.44 206.48 913,937 -1.16(-0.56%)
Dec 08, 2021 206.87 208.24 206.07 207.63 692,366 +0.98(+0.47%)
Dec 07, 2021 207.76 209.12 206.35 206.66 816,923 +0.47(+0.23%)
Dec 06, 2021 205.72 209.29 204.26 206.19 1,262,344 +2.11(+1.03%)
Dec 03, 2021 203.87 206.43 202.55 204.08 1,309,196 +1.07(+0.53%)
Dec 02, 2021 197.83 204.00 196.64 203.01 1,689,947 +6.37(+3.24%)
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.