Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 127.81 130.67 125.65 128.87 1,127,218 +0.49(+0.38%)
Feb 25, 2022 126.01 128.61 125.91 128.38 923,866 +2.11(+1.67%)
Feb 24, 2022 117.70 126.48 117.64 126.27 917,916 +6.66(+5.57%)
Feb 23, 2022 124.53 124.53 118.91 119.61 908,593 -3.83(-3.10%)
Feb 22, 2022 119.65 124.82 119.50 123.44 1,006,911 +3.18(+2.64%)
Feb 18, 2022 120.26 0 -3.90(-3.14%)
Feb 17, 2022 128.00 128.25 123.80 124.16 735,831 -4.51(-3.51%)
Feb 16, 2022 127.08 129.47 125.26 128.67 871,357 -0.05(-0.04%)
Feb 15, 2022 126.55 129.12 125.88 128.72 959,973 +4.21(+3.38%)
Feb 14, 2022 124.75 125.77 121.48 124.51 1,528,202 -0.86(-0.69%)
Feb 11, 2022 123.34 127.06 121.20 125.37 2,098,333 +0.44(+0.35%)
Feb 10, 2022 122.28 125.12 118.00 124.93 9,216,053 -16.48(-11.65%)
Feb 09, 2022 141.71 143.42 139.65 141.41 1,601,868 +1.42(+1.01%)
Feb 08, 2022 139.81 141.19 136.48 139.99 1,819,681 -0.80(-0.57%)
Feb 07, 2022 137.29 141.79 137.03 140.79 1,221,896 +2.86(+2.07%)
Feb 04, 2022 133.35 139.00 133.35 137.93 997,235 +2.89(+2.14%)
Feb 03, 2022 136.14 135.04 888,308 -2.16(-1.57%)
Feb 02, 2022 137.58 138.35 135.13 137.19 607,287 -0.56(-0.40%)
Feb 01, 2022 135.41 137.88 133.55 137.75 1,102,856 +3.24(+2.41%)
Jan 31, 2022 130.23 135.46 134.51 1,158,914 +6.89(+5.40%)
Jan 28, 2022 123.08 127.80 120.99 127.62 713,048 +4.71(+3.83%)
Jan 27, 2022 124.61 126.86 122.63 122.91 531,254 -0.64(-0.52%)
Jan 26, 2022 125.73 128.00 121.83 123.55 1,102,043 -1.55(-1.24%)
Jan 25, 2022 126.24 128.25 124.20 125.10 987,210 -4.45(-3.43%)
Jan 24, 2022 128.04 130.13 123.50 129.55 1,028,609 +2.00(+1.57%)
Jan 21, 2022 132.66 133.28 127.37 127.55 1,224,501 -5.51(-4.14%)
Jan 20, 2022 134.34 137.37 132.29 133.06 987,691 +0.51(+0.38%)
Jan 19, 2022 130.84 133.18 129.68 132.55 798,984 +2.26(+1.73%)
Jan 18, 2022 133.44 134.63 129.61 130.29 1,363,815 -6.80(-4.96%)
Jan 14, 2022 137.09 0 +0.30(+0.22%)
Jan 13, 2022 140.00 140.84 134.06 136.79 1,080,856 -4.24(-3.01%)
Jan 12, 2022 144.40 145.13 140.14 141.03 580,783 -3.34(-2.31%)
Jan 11, 2022 146.20 146.20 142.10 144.37 585,974 -0.71(-0.49%)
Jan 10, 2022 144.04 145.77 137.38 145.08 1,059,935 +1.36(+0.95%)
Jan 07, 2022 144.23 147.85 143.37 143.72 677,537 -1.10(-0.76%)
Jan 06, 2022 144.93 147.79 141.65 144.82 730,517 -0.83(-0.57%)
Jan 05, 2022 151.71 153.59 145.38 145.65 773,310 -7.02(-4.60%)
Jan 04, 2022 157.00 157.49 151.56 152.67 636,934 -5.18(-3.28%)
Jan 03, 2022 152.59 158.28 151.10 157.85 687,231 +3.25(+2.10%)
Dec 31, 2021 157.14 158.73 154.03 154.60 404,498 -2.59(-1.65%)
Dec 30, 2021 159.00 161.00 156.75 157.19 430,606 -1.73(-1.09%)
Dec 29, 2021 158.12 159.96 157.08 158.92 575,741 +1.26(+0.80%)
Dec 28, 2021 157.11 160.39 156.41 157.66 457,226 -0.01(-0.01%)
Dec 27, 2021 158.37 159.37 156.12 157.67 403,204 -0.87(-0.55%)
Dec 23, 2021 157.02 159.96 155.75 158.54 402,795 +1.76(+1.12%)
Dec 22, 2021 156.02 157.19 154.66 156.78 551,026 +0.11(+0.07%)
Dec 21, 2021 155.72 158.54 154.98 156.67 630,069 +1.91(+1.23%)
Dec 20, 2021 149.85 155.71 148.72 154.76 864,863 +4.61(+3.07%)
Dec 17, 2021 147.47 153.24 146.52 150.15 1,326,724 +1.48(+1.00%)
Dec 16, 2021 150.95 152.73 147.54 148.67 686,113 -1.41(-0.94%)
Dec 15, 2021 144.18 150.87 143.44 150.08 712,075 +5.62(+3.89%)
Dec 14, 2021 143.37 148.00 142.85 144.46 709,822 +0.29(+0.20%)
Dec 13, 2021 142.40 146.03 141.24 144.17 803,285 +1.60(+1.12%)
Dec 10, 2021 144.22 145.52 141.63 142.57 846,206 -2.39(-1.65%)
Dec 09, 2021 148.97 153.14 144.94 144.96 842,877 -4.59(-3.07%)
Dec 08, 2021 147.28 150.73 144.19 149.55 862,572 +3.11(+2.12%)
Dec 07, 2021 147.57 151.50 145.99 146.44 1,679,721 +0.43(+0.29%)
Dec 06, 2021 150.21 150.74 145.85 146.01 1,563,852 -4.73(-3.14%)
Dec 03, 2021 158.65 159.52 148.04 150.74 1,546,657 -8.01(-5.05%)
Dec 02, 2021 158.25 159.15 157.09 158.75 978,245 +0.50(+0.32%)
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.