Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 149.41 151.38 148.17 150.75 17,792,590 -0.27(-0.18%)
Feb 25, 2022 149.22 151.07 148.43 151.02 14,462,886 +2.03(+1.36%)
Feb 24, 2022 139.12 149.10 138.66 148.99 26,351,566 +4.92(+3.42%)
Feb 23, 2022 149.31 149.71 143.92 144.07 19,397,278 -3.70(-2.50%)
Feb 22, 2022 147.59 150.14 146.16 147.77 13,741,235 -1.38(-0.93%)
Feb 18, 2022 149.15 0 -1.53(-1.01%)
Feb 17, 2022 153.88 154.03 150.39 150.68 12,727,582 -4.65(-2.99%)
Feb 16, 2022 154.43 155.86 152.74 155.32 10,380,582 -0.16(-0.10%)
Feb 15, 2022 153.78 155.59 153.24 155.48 12,488,205 +3.98(+2.63%)
Feb 14, 2022 151.15 152.72 149.74 151.50 20,966,652 -0.05(-0.03%)
Feb 11, 2022 156.48 157.16 150.97 151.55 17,823,994 -4.78(-3.05%)
Feb 10, 2022 157.33 160.00 155.50 156.32 16,191,733 -4.20(-2.61%)
Feb 09, 2022 159.06 160.57 158.41 160.52 9,097,534 +3.48(+2.22%)
Feb 08, 2022 154.63 157.46 154.27 157.04 10,802,513 +1.92(+1.24%)
Feb 07, 2022 156.27 157.20 154.52 155.12 7,476,258 -1.04(-0.66%)
Feb 04, 2022 154.70 157.53 154.04 156.16 15,188,636 +0.63(+0.40%)
Feb 03, 2022 157.91 154.95 155.53 14,238,191 -4.65(-2.90%)
Feb 02, 2022 159.23 160.43 158.15 160.18 13,016,994 +1.29(+0.81%)
Feb 01, 2022 158.69 159.15 156.59 158.89 11,947,566 +0.41(+0.26%)
Jan 31, 2022 154.63 158.68 158.47 14,878,870 +3.88(+2.51%)
Jan 28, 2022 149.95 154.63 147.72 154.59 22,605,840 +6.48(+4.37%)
Jan 27, 2022 151.56 152.36 147.58 148.11 20,158,430 -1.03(-0.69%)
Jan 26, 2022 152.30 154.08 147.37 149.14 27,383,310 +0.87(+0.59%)
Jan 25, 2022 148.81 150.68 146.57 148.27 24,969,948 -3.51(-2.31%)
Jan 24, 2022 148.49 151.89 143.09 151.78 34,450,036 +0.78(+0.52%)
Jan 21, 2022 153.69 155.46 150.96 151.00 24,541,598 -3.06(-1.99%)
Jan 20, 2022 157.47 159.23 153.86 154.06 19,214,458 -2.02(-1.29%)
Jan 19, 2022 158.79 160.75 155.92 156.08 12,749,112 -2.21(-1.40%)
Jan 18, 2022 159.83 160.78 157.85 158.29 12,619,400 -3.90(-2.40%)
Jan 14, 2022 162.18 0 +1.36(+0.85%)
Jan 13, 2022 165.95 166.43 160.41 160.82 10,691,507 -4.27(-2.59%)
Jan 12, 2022 165.55 166.68 164.28 165.10 9,272,653 +0.77(+0.47%)
Jan 11, 2022 161.96 164.56 160.75 164.33 9,817,125 +1.95(+1.20%)
Jan 10, 2022 159.93 162.59 157.81 162.38 16,605,142 +0.03(+0.02%)
Jan 07, 2022 163.75 164.53 161.28 162.35 17,985,654 -1.51(-0.92%)
Jan 06, 2022 163.38 165.55 162.88 163.86 12,144,979 -0.83(-0.50%)
Jan 05, 2022 168.93 169.05 164.63 164.69 12,067,183 -5.23(-3.08%)
Jan 04, 2022 172.03 172.20 168.63 169.91 8,506,697 -1.82(-1.06%)
Jan 03, 2022 170.34 171.89 169.60 171.73 10,373,069 +1.61(+0.95%)
Dec 31, 2021 170.78 171.19 170.04 170.12 5,234,597 -0.83(-0.49%)
Dec 30, 2021 172.15 172.73 170.75 170.95 5,376,539 -1.14(-0.66%)
Dec 29, 2021 172.00 172.78 171.19 172.09 4,950,520 +0.15(+0.09%)
Dec 28, 2021 173.16 173.22 171.51 171.94 5,837,111 -0.90(-0.52%)
Dec 27, 2021 169.88 172.88 169.84 172.84 6,780,112 +3.63(+2.15%)
Dec 23, 2021 168.49 169.88 168.47 169.21 5,004,276 +0.94(+0.56%)
Dec 22, 2021 165.87 168.39 165.43 168.27 6,833,354 +2.17(+1.31%)
Dec 21, 2021 163.73 166.23 162.21 166.10 8,589,321 +4.10(+2.53%)
Dec 20, 2021 161.44 162.51 160.81 162.00 16,683,019 -1.95(-1.19%)
Dec 17, 2021 163.24 165.55 162.38 163.95 22,949,496 -1.10(-0.67%)
Dec 16, 2021 170.50 170.77 164.07 165.05 16,007,155 -4.82(-2.83%)
Dec 15, 2021 165.62 170.03 164.04 169.87 14,470,601 +4.39(+2.65%)
Dec 14, 2021 166.21 167.28 163.49 165.48 13,869,187 -2.76(-1.64%)
Dec 13, 2021 171.13 171.47 168.00 168.25 10,737,831 -2.54(-1.49%)
Dec 10, 2021 169.18 171.00 168.68 170.78 12,685,669 +3.36(+2.01%)
Dec 09, 2021 168.83 169.93 167.29 167.42 8,805,494 -1.83(-1.08%)
Dec 08, 2021 168.54 169.37 167.38 169.25 11,907,145 +0.77(+0.46%)
Dec 07, 2021 166.04 168.68 166.01 168.48 14,688,671 +5.68(+3.49%)
Dec 06, 2021 161.73 163.28 160.05 162.79 19,351,842 +1.53(+0.95%)
Dec 03, 2021 164.47 164.98 159.23 161.26 24,859,572 -2.74(-1.67%)
Dec 02, 2021 161.01 164.76 160.66 164.01 23,995,170 +1.49(+0.92%)
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.