Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 135.60 136.91 133.60 135.10 6,683,804 -2.23(-1.62%)
Feb 25, 2022 136.66 137.47 135.12 137.32 5,482,893 +1.61(+1.19%)
Feb 24, 2022 131.59 135.96 129.54 135.71 8,508,108 +0.34(+0.25%)
Feb 23, 2022 138.18 139.47 135.06 135.38 7,720,591 -1.34(-0.98%)
Feb 22, 2022 140.09 140.13 134.71 136.72 9,706,635 -4.71(-3.33%)
Feb 18, 2022 141.43 0 +0.15(+0.10%)
Feb 17, 2022 143.99 145.35 141.12 141.28 5,259,936 -3.65(-2.52%)
Feb 16, 2022 143.48 145.39 143.07 144.93 4,868,547 +0.90(+0.62%)
Feb 15, 2022 142.69 144.76 142.57 144.03 7,904,245 +3.95(+2.82%)
Feb 14, 2022 138.59 141.69 138.30 140.09 6,914,466 +1.40(+1.01%)
Feb 11, 2022 143.22 143.51 138.08 138.69 6,782,657 -4.59(-3.20%)
Feb 10, 2022 142.43 145.97 142.32 143.28 5,196,848 -1.42(-0.98%)
Feb 09, 2022 144.56 145.79 144.12 144.71 4,599,908 +2.70(+1.90%)
Feb 08, 2022 143.20 143.46 140.79 142.00 5,891,719 -1.59(-1.11%)
Feb 07, 2022 143.76 144.57 142.68 143.60 3,932,366 -0.25(-0.17%)
Feb 04, 2022 143.82 144.92 142.11 143.84 4,359,737 +0.08(+0.06%)
Feb 03, 2022 145.83 143.43 143.76 5,295,563 -3.36(-2.29%)
Feb 02, 2022 146.77 147.87 145.96 147.13 5,546,892 +0.48(+0.33%)
Feb 01, 2022 147.91 148.09 145.26 146.64 6,764,746 +0.15(+0.10%)
Jan 31, 2022 144.72 146.60 146.50 7,006,318 +2.14(+1.48%)
Jan 28, 2022 142.59 144.48 139.12 144.36 6,198,280 +1.26(+0.88%)
Jan 27, 2022 143.45 145.78 142.05 143.10 6,465,213 +0.64(+0.45%)
Jan 26, 2022 146.21 147.39 141.21 142.46 7,521,237 -1.47(-1.02%)
Jan 25, 2022 143.43 145.99 141.00 143.93 8,278,324 -0.51(-0.36%)
Jan 24, 2022 139.31 144.75 138.08 144.45 9,837,787 +3.02(+2.13%)
Jan 21, 2022 142.79 144.80 141.33 141.43 7,634,588 +0.22(+0.15%)
Jan 20, 2022 143.91 145.81 140.99 141.21 5,423,046 -2.36(-1.64%)
Jan 19, 2022 146.19 147.51 143.48 143.57 4,874,958 -1.82(-1.25%)
Jan 18, 2022 146.49 147.25 144.75 145.39 7,005,509 -1.22(-0.83%)
Jan 14, 2022 146.60 0 -1.40(-0.94%)
Jan 13, 2022 151.57 151.97 147.44 148.00 5,043,506 -2.59(-1.72%)
Jan 12, 2022 150.51 151.83 149.14 150.59 6,415,897 +1.89(+1.27%)
Jan 11, 2022 148.88 149.24 146.03 148.70 8,331,540 -0.14(-0.09%)
Jan 10, 2022 148.92 149.72 147.19 148.84 10,549,449 -6.46(-4.16%)
Jan 07, 2022 159.06 159.43 155.19 155.30 5,162,896 -4.03(-2.53%)
Jan 06, 2022 160.37 161.46 157.37 159.33 4,189,101 -1.20(-0.75%)
Jan 05, 2022 164.72 165.24 160.37 160.53 5,073,951 -4.10(-2.49%)
Jan 04, 2022 164.12 165.40 163.25 164.62 6,127,182 +1.70(+1.04%)
Jan 03, 2022 165.75 166.12 161.57 162.92 5,731,372 -1.98(-1.20%)
Dec 31, 2021 165.78 165.94 164.44 164.90 2,781,559 -0.81(-0.49%)
Dec 30, 2021 166.52 168.31 165.42 165.71 2,695,442 -1.28(-0.76%)
Dec 29, 2021 165.29 168.00 164.83 166.99 3,871,570 +2.33(+1.42%)
Dec 28, 2021 166.02 166.46 164.53 164.65 2,687,192 -1.15(-0.69%)
Dec 27, 2021 164.75 165.91 163.72 165.80 3,809,828 +1.89(+1.15%)
Dec 23, 2021 164.48 165.38 163.68 163.91 3,918,633 +0.23(+0.14%)
Dec 22, 2021 165.46 167.20 162.35 163.68 5,872,005 -1.18(-0.71%)
Dec 21, 2021 164.92 169.37 162.96 164.86 14,010,414 +9.55(+6.15%)
Dec 20, 2021 157.65 157.90 153.82 155.31 8,472,324 -4.33(-2.71%)
Dec 17, 2021 159.91 161.13 158.84 159.65 7,802,973 -1.34(-0.84%)
Dec 16, 2021 160.97 164.18 160.80 160.99 7,213,394 -1.17(-0.72%)
Dec 15, 2021 163.25 163.91 160.10 162.16 7,220,415 -1.48(-0.91%)
Dec 14, 2021 164.52 165.30 162.47 163.64 4,934,787 -1.43(-0.86%)
Dec 13, 2021 167.02 167.59 163.50 165.07 6,032,338 -2.20(-1.31%)
Dec 10, 2021 166.71 168.43 165.55 167.26 4,842,622 +0.95(+0.57%)
Dec 09, 2021 167.49 169.35 166.20 166.31 5,227,311 -2.13(-1.26%)
Dec 08, 2021 169.40 169.96 168.03 168.44 5,674,742 -1.03(-0.61%)
Dec 07, 2021 169.29 171.50 168.59 169.47 5,964,347 +2.35(+1.41%)
Dec 06, 2021 169.01 169.39 166.27 167.12 5,694,002 -1.31(-0.78%)
Dec 03, 2021 168.81 170.24 164.99 168.43 4,930,891 +0.54(+0.32%)
Dec 02, 2021 165.21 168.43 164.93 167.89 4,458,741 +3.26(+1.98%)
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.