Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 171.62 172.55 168.44 170.92 2,141,876 -3.92(-2.24%)
Feb 25, 2022 171.42 175.43 171.38 174.84 1,142,239 +4.23(+2.48%)
Feb 24, 2022 165.18 171.13 163.94 170.61 1,616,786 +2.79(+1.66%)
Feb 23, 2022 172.60 173.00 167.55 167.82 930,796 -3.54(-2.07%)
Feb 22, 2022 172.99 173.70 169.56 171.36 1,345,491 -1.87(-1.08%)
Feb 18, 2022 173.23 0 +0.25(+0.15%)
Feb 17, 2022 175.03 177.13 172.97 172.98 1,223,599 -4.30(-2.42%)
Feb 16, 2022 178.13 178.96 175.13 177.28 1,670,903 -0.43(-0.24%)
Feb 15, 2022 176.96 180.49 175.89 177.70 2,212,318 +0.33(+0.19%)
Feb 14, 2022 178.74 179.54 176.21 177.37 1,414,126 -1.46(-0.82%)
Feb 11, 2022 181.78 184.09 177.98 178.84 1,419,247 -2.84(-1.56%)
Feb 10, 2022 183.46 186.56 180.63 181.68 1,065,157 -3.87(-2.09%)
Feb 09, 2022 182.46 185.64 182.45 185.55 1,167,708 +4.62(+2.55%)
Feb 08, 2022 180.99 181.67 179.22 180.93 2,210,395 -0.11(-0.06%)
Feb 07, 2022 181.75 183.19 180.79 181.04 998,780 -0.77(-0.42%)
Feb 04, 2022 181.35 183.65 179.89 181.80 1,625,276 -1.71(-0.93%)
Feb 03, 2022 184.61 186.33 183.21 183.51 1,161,924 -3.14(-1.68%)
Feb 02, 2022 185.70 187.56 185.20 186.65 1,389,328 +0.79(+0.43%)
Feb 01, 2022 184.86 186.38 182.85 185.86 1,746,556 +2.14(+1.17%)
Jan 31, 2022 180.37 184.57 183.71 2,465,811 +3.26(+1.81%)
Jan 28, 2022 177.70 180.59 174.91 180.46 2,302,125 +2.49(+1.40%)
Jan 27, 2022 182.66 184.43 176.04 177.96 2,263,235 -1.68(-0.93%)
Jan 26, 2022 184.73 185.12 178.21 179.64 1,745,277 -3.53(-1.93%)
Jan 25, 2022 183.49 185.62 179.85 183.17 1,432,953 -3.61(-1.93%)
Jan 24, 2022 184.61 187.07 179.24 186.78 2,559,905 -2.41(-1.27%)
Jan 21, 2022 196.36 197.33 188.15 189.18 4,951,308 -17.53(-8.48%)
Jan 20, 2022 209.00 211.92 206.66 206.72 1,403,624 -1.58(-0.76%)
Jan 19, 2022 208.43 211.34 207.26 208.30 1,337,555 +1.36(+0.66%)
Jan 18, 2022 206.60 208.62 204.64 206.94 1,914,178 -2.55(-1.22%)
Jan 14, 2022 209.49 0 -7.03(-3.25%)
Jan 13, 2022 220.15 220.76 215.91 216.52 809,350 -3.11(-1.42%)
Jan 12, 2022 221.24 221.24 217.85 219.63 1,021,514 -0.13(-0.06%)
Jan 11, 2022 219.79 220.24 215.71 219.76 1,012,542 +0.76(+0.35%)
Jan 10, 2022 221.49 222.35 216.75 219.00 1,157,046 -3.91(-1.75%)
Jan 07, 2022 223.06 224.14 220.63 222.91 689,010 -0.57(-0.26%)
Jan 06, 2022 226.72 227.22 222.01 223.48 936,222 -2.69(-1.19%)
Jan 05, 2022 227.05 230.19 225.92 226.17 710,397 -0.27(-0.12%)
Jan 04, 2022 223.75 227.34 223.33 226.44 990,835 +3.57(+1.60%)
Jan 03, 2022 227.57 228.12 221.69 222.87 737,409 -4.62(-2.03%)
Dec 31, 2021 226.02 228.35 226.02 227.49 515,855 +0.56(+0.25%)
Dec 30, 2021 228.55 229.72 226.83 226.93 493,335 -1.58(-0.69%)
Dec 29, 2021 227.44 229.06 226.67 228.50 474,560 +1.46(+0.64%)
Dec 28, 2021 224.98 227.34 224.88 227.04 746,933 +2.38(+1.06%)
Dec 27, 2021 222.68 224.91 222.04 224.66 579,414 +3.33(+1.50%)
Dec 23, 2021 220.59 223.13 220.59 221.33 504,680 +1.37(+0.62%)
Dec 22, 2021 218.25 220.51 218.25 219.96 639,497 +1.30(+0.59%)
Dec 21, 2021 218.52 219.63 217.47 218.66 716,689 +1.43(+0.66%)
Dec 20, 2021 216.24 217.46 213.56 217.24 725,647 -1.39(-0.63%)
Dec 17, 2021 223.34 223.34 218.40 218.62 2,649,395 -4.27(-1.91%)
Dec 16, 2021 221.97 224.60 220.44 222.89 1,438,340 +0.65(+0.29%)
Dec 15, 2021 221.87 222.67 219.46 222.24 989,119 +0.29(+0.13%)
Dec 14, 2021 224.41 224.66 221.10 221.95 1,055,606 -2.48(-1.11%)
Dec 13, 2021 224.17 225.85 221.65 224.43 952,023 -0.06(-0.03%)
Dec 10, 2021 224.84 225.15 223.28 224.49 789,719 +1.61(+0.72%)
Dec 09, 2021 223.47 224.03 221.15 222.88 772,789 -1.89(-0.84%)
Dec 08, 2021 223.51 225.40 222.48 224.77 877,394 +1.49(+0.67%)
Dec 07, 2021 225.31 226.33 222.07 223.28 1,197,646 +1.13(+0.51%)
Dec 06, 2021 216.13 224.08 216.13 222.15 1,368,464 +8.48(+3.97%)
Dec 03, 2021 217.95 218.63 210.87 213.67 1,844,188 -3.70(-1.70%)
Dec 02, 2021 214.09 218.85 213.54 217.37 962,354 +4.21(+1.97%)
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.