Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 144.60 144.93 142.14 143.98 4,352,527 -1.80(-1.24%)
Feb 25, 2022 139.88 146.99 141.02 145.78 6,950,931 +6.60(+4.74%)
Feb 24, 2022 137.64 139.37 135.35 139.19 6,302,617 -0.66(-0.47%)
Feb 23, 2022 142.14 142.70 139.60 139.85 3,970,677 -2.30(-1.62%)
Feb 22, 2022 143.55 143.78 141.30 142.14 4,655,333 -0.84(-0.59%)
Feb 18, 2022 142.98 0 -0.99(-0.69%)
Feb 17, 2022 146.11 146.71 143.82 143.97 6,409,052 -5.33(-3.57%)
Feb 16, 2022 150.61 151.57 147.84 149.30 4,658,638 -1.64(-1.09%)
Feb 15, 2022 152.26 152.61 149.89 150.94 3,477,219 -0.64(-0.42%)
Feb 14, 2022 152.87 153.10 149.04 151.58 4,830,607 -1.47(-0.96%)
Feb 11, 2022 153.65 155.03 152.34 153.05 3,786,762 -0.19(-0.12%)
Feb 10, 2022 155.42 156.17 152.55 153.24 3,783,717 -3.74(-2.38%)
Feb 09, 2022 156.90 157.58 155.34 156.98 2,234,017 +1.18(+0.76%)
Feb 08, 2022 154.86 156.47 153.80 155.80 2,474,512 +1.19(+0.77%)
Feb 07, 2022 154.21 155.71 153.50 154.61 2,544,405 +0.42(+0.27%)
Feb 04, 2022 157.13 158.04 153.59 154.19 4,218,043 -3.51(-2.23%)
Feb 03, 2022 159.50 157.43 157.70 2,718,979 -2.18(-1.36%)
Feb 02, 2022 160.97 162.37 159.06 159.88 3,325,121 -0.74(-0.46%)
Feb 01, 2022 158.85 161.13 158.06 160.62 3,114,659 +1.35(+0.85%)
Jan 31, 2022 156.08 159.53 159.27 5,305,696 +2.80(+1.79%)
Jan 28, 2022 161.54 161.89 154.01 156.47 6,485,374 -6.77(-4.15%)
Jan 27, 2022 162.22 165.12 161.59 163.24 2,900,899 +0.83(+0.51%)
Jan 26, 2022 167.19 168.12 161.48 162.41 4,594,625 -4.27(-2.56%)
Jan 25, 2022 166.47 167.35 161.18 166.68 5,264,173 +0.91(+0.55%)
Jan 24, 2022 164.87 166.16 161.96 165.77 4,911,622 +0.14(+0.09%)
Jan 21, 2022 166.35 168.86 165.54 165.63 3,626,576 -0.88(-0.53%)
Jan 20, 2022 171.32 171.93 166.26 166.51 2,935,210 -4.71(-2.75%)
Jan 19, 2022 172.51 173.51 170.41 171.22 2,052,116 +0.19(+0.11%)
Jan 18, 2022 170.93 171.29 169.00 171.03 2,512,842 -0.44(-0.26%)
Jan 14, 2022 171.47 0 -2.19(-1.26%)
Jan 13, 2022 172.56 173.96 171.75 173.66 2,183,118 +1.53(+0.89%)
Jan 12, 2022 171.72 172.69 171.33 172.12 1,803,607 +0.42(+0.25%)
Jan 11, 2022 170.76 172.25 169.24 171.70 2,361,863 +1.51(+0.88%)
Jan 10, 2022 172.15 172.51 169.59 170.19 2,415,625 -2.44(-1.41%)
Jan 07, 2022 170.88 173.15 170.01 172.63 2,918,964 +1.87(+1.10%)
Jan 06, 2022 173.52 173.91 170.32 170.76 2,611,593 -1.43(-0.83%)
Jan 05, 2022 169.93 174.39 169.80 172.19 3,076,993 -0.71(-0.41%)
Jan 04, 2022 171.22 173.89 170.78 172.90 2,627,928 +2.39(+1.40%)
Jan 03, 2022 171.07 171.81 168.69 170.51 2,012,583 +0.10(+0.06%)
Dec 31, 2021 170.31 171.09 169.33 170.41 1,474,535 -0.01(-0.01%)
Dec 30, 2021 171.59 171.89 170.36 170.41 1,111,282 -0.74(-0.43%)
Dec 29, 2021 170.26 171.61 170.02 171.15 1,273,676 +0.74(+0.43%)
Dec 28, 2021 169.65 171.24 169.65 170.41 1,687,526 +0.90(+0.53%)
Dec 27, 2021 168.03 169.54 167.79 169.51 1,233,131 +1.66(+0.99%)
Dec 23, 2021 165.95 168.48 165.75 167.85 2,038,643 +2.24(+1.35%)
Dec 22, 2021 165.89 166.18 164.57 165.62 2,107,696 -0.27(-0.16%)
Dec 21, 2021 166.38 166.91 165.22 165.89 2,078,840 +0.27(+0.16%)
Dec 20, 2021 166.16 166.80 164.01 165.62 2,065,656 -2.02(-1.21%)
Dec 17, 2021 170.62 171.07 167.25 167.64 4,182,818 -3.41(-2.00%)
Dec 16, 2021 169.52 171.66 167.70 171.06 2,344,454 +2.43(+1.44%)
Dec 15, 2021 167.96 169.05 166.81 168.63 2,230,192 +1.02(+0.61%)
Dec 14, 2021 167.74 169.42 167.16 167.61 2,426,174 +0.13(+0.08%)
Dec 13, 2021 169.80 170.15 167.32 167.48 2,637,182 -2.42(-1.42%)
Dec 10, 2021 170.70 170.70 168.95 169.90 1,609,094 +1.11(+0.66%)
Dec 09, 2021 169.31 170.18 168.50 168.78 1,833,183 -0.10(-0.06%)
Dec 08, 2021 169.32 169.64 167.34 168.88 2,009,790 -0.49(-0.29%)
Dec 07, 2021 169.91 171.09 169.01 169.37 2,421,268 -0.62(-0.37%)
Dec 06, 2021 167.42 171.03 166.92 169.99 3,563,509 +4.42(+2.67%)
Dec 03, 2021 162.99 165.88 162.30 165.57 3,147,023 +2.24(+1.37%)
Dec 02, 2021 164.56 165.75 162.96 163.33 3,509,883 -0.45(-0.28%)
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.