Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 212.50 216.11 211.70 215.07 1,138,371 -0.22(-0.10%)
Feb 25, 2022 212.71 215.47 210.55 215.29 1,110,799 +2.60(+1.22%)
Feb 24, 2022 200.17 213.17 199.97 212.69 1,758,903 +7.64(+3.73%)
Feb 23, 2022 210.54 211.66 204.88 205.04 2,632,875 -4.02(-1.92%)
Feb 22, 2022 208.22 210.69 204.97 209.06 1,345,182 -0.79(-0.38%)
Feb 18, 2022 209.85 0 +1.41(+0.68%)
Feb 17, 2022 216.65 216.99 208.33 208.44 1,049,210 -9.57(-4.39%)
Feb 16, 2022 217.36 218.70 213.53 218.01 1,899,596 +0.00(+0.00%)
Feb 15, 2022 221.61 222.50 216.61 218.01 1,408,405 +0.74(+0.34%)
Feb 14, 2022 220.38 223.62 215.57 217.27 1,446,382 -3.95(-1.79%)
Feb 11, 2022 227.51 229.24 219.24 221.22 1,607,018 -6.07(-2.67%)
Feb 10, 2022 227.95 235.83 225.55 227.29 1,775,460 -9.08(-3.84%)
Feb 09, 2022 235.71 237.63 234.60 236.37 939,185 +4.26(+1.83%)
Feb 08, 2022 230.53 234.17 226.52 232.11 994,194 +1.61(+0.70%)
Feb 07, 2022 231.78 233.59 229.81 230.50 1,057,494 +0.35(+0.15%)
Feb 04, 2022 229.66 232.54 228.48 230.14 1,004,823 +0.61(+0.27%)
Feb 03, 2022 238.16 228.56 229.53 1,100,672 -11.52(-4.78%)
Feb 02, 2022 238.72 241.16 238.72 241.06 871,666 +2.90(+1.22%)
Feb 01, 2022 235.97 239.50 231.86 238.16 809,157 +2.42(+1.03%)
Jan 31, 2022 232.35 236.83 235.74 1,041,875 +5.61(+2.44%)
Jan 28, 2022 222.49 230.06 220.10 230.12 1,101,062 +8.98(+4.06%)
Jan 27, 2022 226.07 227.50 218.79 221.15 637,827 -1.66(-0.75%)
Jan 26, 2022 225.32 229.99 221.13 222.81 1,079,678 +0.54(+0.24%)
Jan 25, 2022 225.25 226.16 220.41 222.27 1,129,134 -7.99(-3.47%)
Jan 24, 2022 222.12 230.84 213.41 230.26 2,424,902 +8.39(+3.78%)
Jan 21, 2022 225.18 228.59 221.78 221.87 2,270,912 -2.94(-1.31%)
Jan 20, 2022 231.30 233.48 224.76 224.81 1,934,366 -5.18(-2.25%)
Jan 19, 2022 238.38 238.38 229.63 230.00 2,018,086 -6.63(-2.80%)
Jan 18, 2022 241.39 243.59 234.04 236.62 1,745,447 -8.69(-3.54%)
Jan 14, 2022 245.31 0 -5.33(-2.13%)
Jan 13, 2022 257.42 258.64 250.23 250.64 1,051,659 -6.77(-2.63%)
Jan 12, 2022 260.79 262.98 256.35 257.42 859,120 -1.36(-0.52%)
Jan 11, 2022 257.56 259.16 250.89 258.77 990,919 +2.37(+0.92%)
Jan 10, 2022 258.59 258.59 253.44 256.40 924,312 -6.56(-2.49%)
Jan 07, 2022 274.48 276.31 262.17 262.96 1,190,001 -12.19(-4.43%)
Jan 06, 2022 274.25 276.70 271.57 275.15 1,053,907 +0.57(+0.21%)
Jan 05, 2022 284.13 284.13 273.35 274.58 978,669 -6.23(-2.22%)
Jan 04, 2022 280.59 283.71 277.99 280.82 594,823 +1.58(+0.57%)
Jan 03, 2022 287.88 289.98 277.92 279.24 585,895 -8.64(-3.00%)
Dec 31, 2021 285.39 289.65 284.70 287.88 426,308 +1.23(+0.43%)
Dec 30, 2021 289.00 290.38 286.42 286.65 229,832 -2.74(-0.95%)
Dec 29, 2021 289.46 290.97 288.38 289.39 201,403 +0.31(+0.11%)
Dec 28, 2021 285.87 289.08 285.87 289.08 282,478 +2.86(+1.00%)
Dec 27, 2021 284.35 286.30 283.34 286.22 325,041 +4.00(+1.42%)
Dec 23, 2021 278.18 283.98 278.18 282.21 486,807 +3.57(+1.28%)
Dec 22, 2021 275.06 278.99 274.49 278.64 425,605 +3.27(+1.19%)
Dec 21, 2021 273.27 275.50 269.16 275.37 672,431 +4.03(+1.49%)
Dec 20, 2021 268.11 272.81 265.90 271.34 888,891 -0.66(-0.24%)
Dec 17, 2021 284.53 284.53 271.11 272.00 2,325,897 -13.37(-4.69%)
Dec 16, 2021 288.01 290.75 283.61 285.37 693,826 -1.25(-0.44%)
Dec 15, 2021 283.43 286.71 281.17 286.62 685,024 +3.24(+1.14%)
Dec 14, 2021 289.02 290.16 278.15 283.38 643,703 -8.68(-2.97%)
Dec 13, 2021 290.23 295.07 290.23 292.07 784,914 +1.90(+0.65%)
Dec 10, 2021 288.45 291.65 287.10 290.17 491,642 +3.24(+1.13%)
Dec 09, 2021 289.52 290.68 286.12 286.93 563,582 -3.05(-1.05%)
Dec 08, 2021 286.59 290.10 286.39 289.98 617,719 +3.02(+1.05%)
Dec 07, 2021 280.95 287.31 279.31 286.96 1,115,063 +9.55(+3.44%)
Dec 06, 2021 279.90 280.12 275.87 277.42 626,721 -0.34(-0.12%)
Dec 03, 2021 287.40 287.40 274.31 277.76 954,917 -8.36(-2.92%)
Dec 02, 2021 272.81 286.60 272.39 286.12 933,390 +13.21(+4.84%)
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.