Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 193.64 195.13 192.38 194.26 1,346,615 -1.98(-1.01%)
Feb 25, 2022 190.66 196.50 193.06 196.24 1,124,454 +7.21(+3.82%)
Feb 24, 2022 193.12 194.33 185.45 189.03 1,386,416 -5.53(-2.84%)
Feb 23, 2022 194.61 195.25 193.07 194.56 958,119 +0.52(+0.27%)
Feb 22, 2022 194.16 194.97 192.83 194.04 1,172,454 -0.54(-0.28%)
Feb 18, 2022 194.58 0 +0.54(+0.28%)
Feb 17, 2022 193.30 195.32 190.86 194.04 1,309,919 +0.27(+0.14%)
Feb 16, 2022 193.74 195.05 191.62 193.77 790,713 -0.22(-0.11%)
Feb 15, 2022 194.67 196.86 193.43 193.99 824,326 -0.45(-0.23%)
Feb 14, 2022 196.46 196.90 192.10 194.44 1,100,052 -1.76(-0.90%)
Feb 11, 2022 195.15 196.97 194.37 196.20 912,449 +1.69(+0.87%)
Feb 10, 2022 193.73 195.31 193.16 194.51 1,168,720 -0.21(-0.11%)
Feb 09, 2022 197.94 198.70 194.26 194.72 1,488,075 -1.06(-0.54%)
Feb 08, 2022 196.46 198.13 195.14 195.78 1,219,962 +0.04(+0.02%)
Feb 07, 2022 196.09 196.81 192.54 195.74 1,350,522 +1.84(+0.95%)
Feb 04, 2022 194.74 196.34 192.47 193.90 1,308,830 -1.09(-0.56%)
Feb 03, 2022 190.28 194.99 1,709,910 +5.14(+2.71%)
Feb 02, 2022 187.71 190.61 187.39 189.84 1,470,674 +2.69(+1.44%)
Feb 01, 2022 188.66 189.24 185.90 187.15 919,249 -1.28(-0.68%)
Jan 31, 2022 187.16 188.97 188.44 862,766 +0.23(+0.12%)
Jan 28, 2022 185.04 188.36 182.63 188.21 930,095 +2.35(+1.27%)
Jan 27, 2022 187.10 189.06 183.83 185.85 1,236,181 +0.23(+0.12%)
Jan 26, 2022 185.96 187.32 184.47 185.62 1,308,987 -0.61(-0.33%)
Jan 25, 2022 189.75 190.24 185.77 186.24 1,623,492 -4.92(-2.58%)
Jan 24, 2022 191.35 193.15 187.33 191.16 1,965,213 -0.41(-0.21%)
Jan 21, 2022 192.22 194.00 191.19 191.57 1,057,778 +1.14(+0.60%)
Jan 20, 2022 190.89 191.71 189.66 190.43 925,001 -0.46(-0.24%)
Jan 19, 2022 190.42 192.61 190.15 190.89 1,453,108 +1.26(+0.67%)
Jan 18, 2022 189.45 190.34 186.80 189.63 1,489,528 -1.16(-0.61%)
Jan 14, 2022 190.79 0 +2.67(+1.42%)
Jan 13, 2022 187.26 188.66 186.69 188.12 740,949 +0.86(+0.46%)
Jan 12, 2022 185.50 187.65 184.62 187.26 820,697 +1.73(+0.93%)
Jan 11, 2022 185.66 185.88 183.46 185.53 759,116 -0.58(-0.31%)
Jan 10, 2022 187.61 189.03 184.96 186.11 884,955 -1.16(-0.62%)
Jan 07, 2022 187.84 188.56 186.76 187.27 1,043,995 -0.69(-0.37%)
Jan 06, 2022 188.92 189.93 187.55 187.96 743,111 -0.41(-0.22%)
Jan 05, 2022 187.12 189.49 187.12 188.37 1,007,586 +2.05(+1.10%)
Jan 04, 2022 184.91 187.58 184.63 186.32 754,656 +1.58(+0.85%)
Jan 03, 2022 184.43 184.99 182.56 184.74 860,156 -0.25(-0.13%)
Dec 31, 2021 182.58 185.51 182.58 184.99 562,644 +2.10(+1.15%)
Dec 30, 2021 184.15 184.15 182.67 182.89 328,172 -0.53(-0.29%)
Dec 29, 2021 182.64 184.26 182.15 183.41 432,373 +0.81(+0.45%)
Dec 28, 2021 181.59 182.91 181.59 182.60 419,805 +1.04(+0.57%)
Dec 27, 2021 180.42 181.61 179.93 181.56 295,210 +1.36(+0.75%)
Dec 23, 2021 180.99 181.72 180.04 180.20 305,500 -0.39(-0.22%)
Dec 22, 2021 179.74 180.91 179.07 180.59 574,689 +1.47(+0.82%)
Dec 21, 2021 179.51 181.11 177.93 179.12 627,021 -0.44(-0.25%)
Dec 20, 2021 178.48 179.79 177.58 179.56 594,202 +0.16(+0.09%)
Dec 17, 2021 182.99 184.22 179.06 179.40 1,804,275 -4.31(-2.35%)
Dec 16, 2021 181.46 184.22 181.07 183.71 1,003,013 +2.26(+1.24%)
Dec 15, 2021 179.71 182.08 179.71 181.46 832,998 +1.99(+1.11%)
Dec 14, 2021 180.67 181.12 178.66 179.47 805,883 -0.92(-0.51%)
Dec 13, 2021 178.04 181.20 177.06 180.38 765,194 +2.05(+1.15%)
Dec 10, 2021 176.57 178.59 175.93 178.34 689,275 +2.88(+1.64%)
Dec 09, 2021 175.12 176.57 174.51 175.46 733,552 +0.27(+0.15%)
Dec 08, 2021 173.98 175.47 172.67 175.19 1,056,567 +1.17(+0.67%)
Dec 07, 2021 172.86 175.24 172.01 174.03 768,794 +1.24(+0.72%)
Dec 06, 2021 173.25 174.03 172.37 172.78 1,019,948 +1.04(+0.61%)
Dec 03, 2021 170.23 172.05 169.95 171.74 987,780 +2.79(+1.65%)
Dec 02, 2021 168.47 170.42 168.07 168.95 963,753 +1.13(+0.67%)
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.