Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 110.78 112.78 110.40 112.49 1,787,988 +0.40(+0.35%)
Feb 25, 2022 109.56 112.14 110.27 112.09 1,333,309 +2.69(+2.46%)
Feb 24, 2022 105.48 109.59 105.24 109.40 2,600,032 +2.06(+1.92%)
Feb 23, 2022 109.76 110.32 107.08 107.34 1,844,133 -1.87(-1.71%)
Feb 22, 2022 108.94 110.33 108.32 109.21 1,848,853 -0.24(-0.22%)
Feb 18, 2022 109.44 0 -0.48(-0.44%)
Feb 17, 2022 112.53 112.83 109.74 109.93 2,008,759 -3.47(-3.06%)
Feb 16, 2022 113.12 113.99 111.72 113.39 2,302,272 -0.08(-0.07%)
Feb 15, 2022 113.05 113.51 112.27 113.48 1,878,343 +1.54(+1.38%)
Feb 14, 2022 112.39 112.75 110.82 111.94 2,844,379 -0.41(-0.36%)
Feb 11, 2022 112.98 114.53 112.11 112.34 2,206,661 -1.38(-1.21%)
Feb 10, 2022 114.72 116.15 113.23 113.72 2,592,012 -3.54(-3.02%)
Feb 09, 2022 115.65 117.44 115.11 117.27 2,290,729 +2.93(+2.56%)
Feb 08, 2022 113.15 114.58 112.54 114.34 1,661,360 +0.99(+0.88%)
Feb 07, 2022 113.38 114.05 112.50 113.35 1,467,613 +0.06(+0.05%)
Feb 04, 2022 111.73 113.75 110.68 113.29 2,003,032 +0.99(+0.88%)
Feb 03, 2022 112.38 113.44 112.30 2,127,316 -1.18(-1.04%)
Feb 02, 2022 110.96 113.72 110.95 113.48 2,184,506 +1.90(+1.70%)
Feb 01, 2022 110.62 111.85 110.08 111.58 2,135,398 +2.62(+2.40%)
Jan 28, 2022 104.88 108.98 103.80 108.96 2,978,152 +4.15(+3.96%)
Jan 27, 2022 107.40 108.06 103.83 104.81 3,158,209 -1.85(-1.74%)
Jan 26, 2022 112.34 112.59 106.14 106.67 3,652,199 -4.88(-4.38%)
Jan 25, 2022 111.60 113.00 109.89 111.55 2,466,714 -1.24(-1.10%)
Jan 24, 2022 110.98 112.90 108.29 112.79 3,654,857 +1.33(+1.20%)
Jan 21, 2022 113.93 114.60 111.42 111.46 2,414,810 -2.18(-1.92%)
Jan 20, 2022 113.57 116.49 113.33 113.63 2,020,693 -0.26(-0.23%)
Jan 19, 2022 115.94 116.88 113.79 113.90 1,825,089 -1.65(-1.43%)
Jan 18, 2022 115.41 116.54 114.68 115.55 2,010,112 -1.85(-1.58%)
Jan 14, 2022 117.40 0 -1.53(-1.29%)
Jan 13, 2022 120.64 121.09 118.71 118.93 1,545,178 -1.55(-1.29%)
Jan 12, 2022 122.09 122.09 119.68 120.48 1,292,442 -0.46(-0.38%)
Jan 11, 2022 120.27 121.16 118.25 120.94 1,967,393 +2.06(+1.73%)
Jan 10, 2022 120.12 120.12 117.74 118.89 2,265,324 -2.12(-1.75%)
Jan 07, 2022 122.81 123.40 120.91 121.01 1,656,217 -1.84(-1.50%)
Jan 06, 2022 123.68 124.44 122.38 122.85 2,612,137 -0.84(-0.68%)
Jan 05, 2022 125.78 126.53 123.61 123.68 1,912,705 -2.40(-1.91%)
Jan 04, 2022 126.15 127.62 125.30 126.09 1,994,614 -0.25(-0.19%)
Jan 03, 2022 127.74 128.53 124.94 126.33 2,606,769 -1.87(-1.46%)
Dec 31, 2021 128.22 128.94 127.58 128.20 1,069,397 +0.05(+0.04%)
Dec 30, 2021 129.22 130.52 127.99 128.16 1,132,092 -0.87(-0.68%)
Dec 29, 2021 127.42 129.69 127.42 129.03 1,396,999 +1.44(+1.13%)
Dec 28, 2021 127.75 128.58 126.97 127.59 1,148,993 +0.20(+0.15%)
Dec 27, 2021 126.46 127.59 125.28 127.39 2,117,567 +1.32(+1.04%)
Dec 23, 2021 125.85 128.86 125.78 126.08 3,025,666 +0.78(+0.62%)
Dec 22, 2021 121.94 127.22 118.74 125.30 4,896,672 +6.56(+5.52%)
Dec 21, 2021 117.11 119.04 116.63 118.74 2,748,902 +2.47(+2.12%)
Dec 20, 2021 114.75 116.34 114.16 116.27 1,688,727 -0.08(-0.07%)
Dec 17, 2021 116.59 117.92 116.04 116.36 3,486,794 -0.71(-0.61%)
Dec 16, 2021 118.20 118.74 116.48 117.07 1,610,340 -0.59(-0.50%)
Dec 15, 2021 115.21 117.89 115.05 117.66 1,566,279 +2.68(+2.33%)
Dec 14, 2021 115.96 116.68 113.89 114.99 1,893,414 -1.85(-1.58%)
Dec 13, 2021 116.76 117.36 115.59 116.84 1,470,078 +0.14(+0.12%)
Dec 10, 2021 115.30 116.73 114.97 116.70 1,244,271 +1.81(+1.58%)
Dec 09, 2021 115.56 115.95 114.66 114.88 1,178,483 -0.68(-0.58%)
Dec 08, 2021 116.00 116.63 114.96 115.56 1,445,631 -0.08(-0.07%)
Dec 07, 2021 115.17 116.45 115.17 115.64 1,293,223 +1.13(+0.98%)
Dec 06, 2021 113.57 114.82 113.22 114.52 1,628,715 +2.00(+1.78%)
Dec 03, 2021 113.40 113.92 111.48 112.52 1,368,577 -0.80(-0.70%)
Dec 02, 2021 111.28 113.97 111.18 113.31 1,487,194 +2.68(+2.42%)
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.