Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 173.90 182.85 173.74 182.59 1,091,691 +7.13(+4.06%)
Feb 25, 2022 167.08 175.60 168.80 175.46 588,166 +9.99(+6.04%)
Feb 24, 2022 160.50 165.96 158.59 165.47 416,040 +0.30(+0.18%)
Feb 23, 2022 167.93 169.24 164.74 165.18 410,942 -1.89(-1.13%)
Feb 22, 2022 169.55 171.91 167.05 167.07 586,225 -0.29(-0.17%)
Feb 18, 2022 167.36 0 +1.16(+0.70%)
Feb 17, 2022 165.26 172.27 165.26 166.20 688,749 +5.30(+3.29%)
Feb 16, 2022 159.66 162.05 158.82 160.90 317,949 +1.44(+0.90%)
Feb 15, 2022 155.92 160.28 153.93 159.47 370,882 +4.64(+3.00%)
Feb 14, 2022 154.53 155.82 152.64 154.82 352,781 +0.94(+0.61%)
Feb 11, 2022 152.41 156.10 151.50 153.89 282,774 +0.00(+0.00%)
Feb 10, 2022 153.60 158.28 153.28 153.89 232,935 -2.18(-1.40%)
Feb 09, 2022 152.84 157.00 151.33 156.07 261,580 +3.96(+2.60%)
Feb 08, 2022 148.42 152.22 148.05 152.11 549,967 +4.75(+3.23%)
Feb 07, 2022 150.43 150.43 146.40 147.35 448,402 -2.01(-1.35%)
Feb 04, 2022 151.89 154.24 149.29 149.36 313,451 -3.45(-2.26%)
Feb 03, 2022 152.84 152.82 167,632 -0.29(-0.19%)
Feb 02, 2022 151.29 154.21 150.44 153.10 340,558 +1.52(+1.00%)
Feb 01, 2022 148.38 152.33 147.54 151.58 290,150 +5.34(+3.65%)
Jan 31, 2022 145.34 144.09 146.25 563,679 +1.23(+0.85%)
Jan 28, 2022 145.97 145.97 141.38 145.01 416,387 +0.95(+0.66%)
Jan 27, 2022 144.40 147.32 142.52 144.06 440,991 +1.47(+1.03%)
Jan 26, 2022 146.53 148.07 141.89 142.59 497,786 -2.35(-1.62%)
Jan 25, 2022 143.28 145.67 139.46 144.94 432,148 -0.66(-0.45%)
Jan 24, 2022 141.63 146.40 140.62 145.60 471,947 +1.31(+0.91%)
Jan 21, 2022 152.94 152.94 143.88 144.29 465,230 -9.46(-6.15%)
Jan 20, 2022 156.03 159.28 153.57 153.75 374,292 -2.84(-1.81%)
Jan 19, 2022 160.80 160.80 155.60 156.59 281,928 -0.19(-0.12%)
Jan 18, 2022 157.64 157.64 154.95 156.79 198,743 -2.32(-1.46%)
Jan 14, 2022 159.11 0 +0.71(+0.45%)
Jan 13, 2022 160.77 162.50 157.73 158.40 266,247 -2.04(-1.27%)
Jan 12, 2022 159.53 161.22 158.72 160.44 369,864 +3.39(+2.16%)
Jan 11, 2022 154.37 157.16 151.77 157.05 232,638 +1.70(+1.10%)
Jan 10, 2022 158.86 160.81 154.62 155.35 418,952 -3.95(-2.48%)
Jan 07, 2022 159.61 160.00 157.06 159.30 226,013 +1.00(+0.63%)
Jan 06, 2022 160.78 160.78 156.74 158.31 240,710 -1.21(-0.76%)
Jan 05, 2022 157.94 163.33 156.88 159.51 309,536 +3.04(+1.94%)
Jan 04, 2022 155.64 158.60 155.33 156.47 221,712 +2.19(+1.42%)
Jan 03, 2022 155.78 157.11 153.92 154.28 181,517 -0.90(-0.58%)
Dec 31, 2021 154.57 156.04 152.76 155.18 159,641 +0.72(+0.46%)
Dec 30, 2021 156.55 157.20 154.03 154.46 144,005 -1.08(-0.69%)
Dec 29, 2021 153.70 156.01 153.44 155.54 109,390 +1.18(+0.76%)
Dec 28, 2021 153.39 154.71 153.03 154.37 141,189 +0.22(+0.14%)
Dec 27, 2021 151.32 154.33 149.64 154.15 202,011 +2.36(+1.56%)
Dec 23, 2021 151.27 152.34 150.30 151.78 206,502 +0.88(+0.58%)
Dec 22, 2021 149.04 151.27 147.89 150.90 205,437 +2.23(+1.50%)
Dec 21, 2021 147.68 149.26 147.34 148.67 205,725 +1.89(+1.29%)
Dec 20, 2021 150.99 151.00 145.01 146.78 308,636 -5.55(-3.64%)
Dec 17, 2021 150.35 153.43 149.13 152.33 739,527 +1.30(+0.86%)
Dec 16, 2021 150.49 154.60 148.84 151.03 348,388 +2.41(+1.62%)
Dec 15, 2021 148.78 149.04 145.59 148.62 295,080 -1.48(-0.99%)
Dec 14, 2021 150.19 153.01 149.64 150.10 383,657 +0.40(+0.27%)
Dec 13, 2021 152.57 152.57 149.09 149.70 458,668 -1.61(-1.06%)
Dec 10, 2021 152.06 152.06 149.47 151.31 243,542 +1.25(+0.84%)
Dec 09, 2021 148.89 151.17 147.36 150.05 254,218 -0.13(-0.09%)
Dec 08, 2021 151.34 151.73 149.43 150.19 213,411 -0.14(-0.10%)
Dec 07, 2021 149.38 152.70 149.38 150.33 299,027 +3.05(+2.07%)
Dec 06, 2021 145.55 148.17 144.24 147.28 423,732 +2.46(+1.70%)
Dec 03, 2021 147.04 148.60 143.32 144.82 349,658 -1.92(-1.31%)
Dec 02, 2021 144.39 149.28 143.75 146.74 339,441 +3.77(+2.64%)
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.