Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 211.75 214.35 209.05 211.87 8,574,417 -3.09(-1.44%)
Feb 25, 2022 213.02 216.34 212.50 214.96 8,633,330 +1.93(+0.91%)
Feb 24, 2022 199.37 213.58 197.49 213.03 13,737,028 +1.32(+0.62%)
Feb 23, 2022 218.46 219.87 211.18 211.70 8,854,764 -5.26(-2.43%)
Feb 22, 2022 216.67 219.93 215.60 216.97 10,127,389 -1.34(-0.62%)
Feb 18, 2022 218.31 0 -1.88(-0.85%)
Feb 17, 2022 223.91 224.31 219.76 220.19 8,293,439 -4.13(-1.84%)
Feb 16, 2022 223.03 225.36 221.16 224.32 9,752,228 +0.98(+0.44%)
Feb 15, 2022 222.80 224.78 220.49 223.34 9,651,514 +2.43(+1.10%)
Feb 14, 2022 218.90 222.79 218.43 220.91 8,446,326 +0.64(+0.29%)
Feb 11, 2022 222.78 224.59 219.14 220.27 7,686,348 -0.88(-0.40%)
Feb 10, 2022 223.55 225.43 220.45 221.15 6,926,488 -4.81(-2.13%)
Feb 09, 2022 225.24 228.19 225.23 225.96 7,941,277 +2.87(+1.29%)
Feb 08, 2022 221.45 223.64 219.97 223.09 7,705,828 +0.76(+0.34%)
Feb 07, 2022 223.15 225.03 221.21 222.33 6,113,791 -1.20(-0.54%)
Feb 04, 2022 223.64 225.33 220.17 223.53 11,083,822 -3.08(-1.36%)
Feb 03, 2022 228.09 226.62 10,183,328 -3.80(-1.65%)
Feb 02, 2022 226.38 230.84 225.12 230.42 10,814,581 +3.00(+1.32%)
Feb 01, 2022 222.08 229.62 221.61 227.42 12,509,056 +6.06(+2.74%)
Jan 31, 2022 220.76 221.57 221.36 12,647,905 -1.79(-0.80%)
Jan 28, 2022 215.95 223.15 211.51 223.15 27,042,716 +21.39(+10.60%)
Jan 27, 2022 205.05 206.48 201.47 201.77 12,256,495 +0.27(+0.14%)
Jan 26, 2022 199.94 206.38 199.88 201.49 11,049,815 +3.79(+1.92%)
Jan 25, 2022 195.38 200.65 192.80 197.71 12,384,925 +0.15(+0.07%)
Jan 24, 2022 197.88 198.41 191.65 197.56 16,403,367 -3.99(-1.98%)
Jan 21, 2022 210.88 211.02 201.44 201.55 16,552,104 -8.24(-3.93%)
Jan 20, 2022 210.16 214.94 209.39 209.79 8,708,225 -0.32(-0.15%)
Jan 19, 2022 208.47 213.59 207.60 210.12 9,602,373 -1.01(-0.48%)
Jan 18, 2022 211.29 212.29 209.77 211.12 9,296,905 +1.02(+0.48%)
Jan 14, 2022 210.11 0 -0.32(-0.15%)
Jan 13, 2022 212.24 215.79 210.09 210.43 9,059,390 -0.69(-0.33%)
Jan 12, 2022 209.92 212.96 209.26 211.12 7,073,350 +1.30(+0.62%)
Jan 11, 2022 206.93 210.38 204.30 209.82 8,990,094 +2.36(+1.14%)
Jan 10, 2022 209.43 209.65 202.11 207.46 12,235,576 -4.88(-2.30%)
Jan 07, 2022 212.69 215.52 211.06 212.35 10,934,533 -2.73(-1.27%)
Jan 06, 2022 213.17 217.19 212.93 215.08 8,046,295 -0.25(-0.11%)
Jan 05, 2022 217.91 220.48 215.25 215.32 9,799,402 -2.41(-1.11%)
Jan 04, 2022 217.28 221.97 217.09 217.73 10,859,323 +1.01(+0.47%)
Jan 03, 2022 212.90 217.34 212.40 216.72 7,861,533 +4.62(+2.18%)
Dec 31, 2021 212.20 213.35 210.91 212.10 4,825,981 -1.13(-0.53%)
Dec 30, 2021 213.34 214.49 212.53 213.24 3,894,425 -0.29(-0.14%)
Dec 29, 2021 213.13 214.29 212.71 213.53 3,293,054 +0.12(+0.06%)
Dec 28, 2021 211.42 215.06 211.00 213.41 4,372,766 +0.41(+0.19%)
Dec 27, 2021 213.05 213.48 210.31 213.00 4,923,111 +0.99(+0.47%)
Dec 23, 2021 213.80 213.87 212.02 212.02 4,902,450 -1.31(-0.61%)
Dec 22, 2021 209.30 214.29 209.30 213.33 6,129,992 +2.53(+1.20%)
Dec 21, 2021 206.13 211.56 205.89 210.80 7,142,675 +6.50(+3.18%)
Dec 20, 2021 204.65 205.31 202.46 204.30 9,637,820 -3.07(-1.48%)
Dec 17, 2021 208.28 208.68 203.37 207.38 12,006,589 -2.44(-1.16%)
Dec 16, 2021 210.71 211.67 207.11 209.81 8,733,139 +2.02(+0.97%)
Dec 15, 2021 204.95 207.97 203.44 207.80 11,115,416 +2.28(+1.11%)
Dec 14, 2021 206.25 208.84 204.02 205.52 10,043,201 -1.02(-0.49%)
Dec 13, 2021 207.93 208.79 205.52 206.53 9,032,144 -2.33(-1.12%)
Dec 10, 2021 207.40 209.70 206.38 208.86 9,075,630 +1.97(+0.95%)
Dec 09, 2021 204.09 207.69 202.77 206.90 10,397,606 +2.35(+1.15%)
Dec 08, 2021 203.25 205.03 201.34 204.55 12,001,478 +1.59(+0.78%)
Dec 07, 2021 201.62 203.52 201.51 202.96 12,151,281 +4.59(+2.31%)
Dec 06, 2021 194.54 199.88 193.54 198.37 10,953,925 +6.23(+3.24%)
Dec 03, 2021 194.06 194.25 189.91 192.15 10,894,048 -1.93(-0.99%)
Dec 02, 2021 187.92 195.20 187.77 194.07 14,293,595 +7.96(+4.28%)
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.