Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 178.86 178.99 176.50 178.38 16,035,924 +1.83(+1.04%)
Feb 25, 2022 176.42 176.72 175.79 176.55 11,530,930 -0.59(-0.33%)
Feb 24, 2022 182.59 182.60 175.27 177.14 33,198,608 -1.15(-0.65%)
Feb 23, 2022 177.39 178.39 177.36 178.29 11,716,447 +0.80(+0.45%)
Feb 22, 2022 177.67 178.07 176.82 177.49 14,956,835 +0.37(+0.21%)
Feb 18, 2022 177.12 0 -0.18(-0.10%)
Feb 17, 2022 176.70 177.53 176.39 177.30 18,647,424 +2.44(+1.40%)
Feb 16, 2022 173.49 174.86 173.48 174.86 12,761,699 +1.78(+1.03%)
Feb 15, 2022 173.10 173.34 172.39 173.08 12,603,592 -1.66(-0.95%)
Feb 14, 2022 173.78 175.06 173.68 174.74 13,642,330 +0.93(+0.54%)
Feb 11, 2022 170.75 174.20 170.71 173.81 25,741,800 +3.25(+1.91%)
Feb 10, 2022 170.52 171.99 170.46 170.56 10,682,593 -0.65(-0.38%)
Feb 09, 2022 170.68 171.42 170.55 171.21 7,995,214 +0.58(+0.34%)
Feb 08, 2022 170.10 170.78 169.95 170.63 5,798,447 +0.52(+0.31%)
Feb 07, 2022 169.45 170.30 169.19 170.11 7,792,221 +1.25(+0.74%)
Feb 04, 2022 168.04 169.10 167.99 168.86 9,619,617 +0.26(+0.15%)
Feb 03, 2022 168.31 168.82 168.60 10,650,007 -0.24(-0.14%)
Feb 02, 2022 168.34 169.12 168.16 168.84 9,069,769 +0.61(+0.36%)
Feb 01, 2022 168.57 168.85 167.87 168.23 9,748,112 +0.14(+0.08%)
Jan 31, 2022 167.79 168.14 168.09 8,533,196 +0.99(+0.59%)
Jan 28, 2022 166.56 167.46 166.37 167.10 9,782,593 -0.50(-0.30%)
Jan 27, 2022 168.02 169.09 167.32 167.60 15,869,228 -4.05(-2.36%)
Jan 26, 2022 171.39 171.72 169.48 171.65 17,786,246 -0.93(-0.54%)
Jan 25, 2022 171.95 173.15 171.78 172.58 17,293,914 +0.55(+0.32%)
Jan 24, 2022 171.78 172.14 170.85 172.03 15,727,862 +0.94(+0.55%)
Jan 21, 2022 172.04 172.12 170.74 171.09 10,991,020 -0.56(-0.33%)
Jan 20, 2022 172.31 172.60 171.59 171.65 9,535,696 -0.43(-0.25%)
Jan 19, 2022 170.39 172.19 170.20 172.08 15,759,433 +2.69(+1.59%)
Jan 18, 2022 169.64 170.00 169.09 169.39 9,322,782 -0.28(-0.17%)
Jan 14, 2022 169.67 0 -0.49(-0.29%)
Jan 13, 2022 170.09 170.22 169.27 170.16 7,029,068 -0.58(-0.34%)
Jan 12, 2022 170.19 170.75 170.01 170.74 6,258,862 +0.45(+0.26%)
Jan 11, 2022 168.44 170.31 168.37 170.29 8,368,325 +2.03(+1.21%)
Jan 10, 2022 167.36 168.30 167.31 168.26 7,014,788 +0.51(+0.30%)
Jan 07, 2022 167.37 168.01 166.86 167.75 8,192,152 +0.76(+0.46%)
Jan 06, 2022 167.16 167.75 166.86 166.99 10,900,946 -2.07(-1.22%)
Jan 05, 2022 170.62 170.93 168.90 169.06 8,707,163 -0.51(-0.30%)
Jan 04, 2022 168.90 169.72 168.73 169.57 6,957,282 +1.24(+0.74%)
Jan 03, 2022 168.86 169.01 168.00 168.33 9,006,984 -2.63(-1.54%)
Dec 31, 2021 170.53 171.04 170.04 170.96 7,039,484 +1.16(+0.68%)
Dec 30, 2021 168.43 169.81 168.37 169.80 5,422,775 +1.21(+0.72%)
Dec 29, 2021 167.36 168.69 167.28 168.59 5,886,536 -0.05(-0.03%)
Dec 28, 2021 169.33 169.65 168.62 168.64 4,541,880 -0.73(-0.43%)
Dec 27, 2021 168.96 169.42 168.78 169.37 4,760,505 +0.40(+0.24%)
Dec 23, 2021 168.69 169.16 168.01 168.97 4,551,302 +0.38(+0.23%)
Dec 22, 2021 167.58 168.64 167.11 168.59 4,670,068 +1.57(+0.94%)
Dec 21, 2021 167.69 167.78 166.74 167.02 4,547,225 -0.07(-0.04%)
Dec 20, 2021 167.88 168.00 167.06 167.09 6,965,941 -0.71(-0.42%)
Dec 17, 2021 168.73 169.12 167.78 167.80 9,967,800 -0.36(-0.21%)
Dec 16, 2021 167.01 168.18 166.94 168.16 11,175,899 +2.01(+1.21%)
Dec 15, 2021 165.27 166.40 163.80 166.15 14,217,921 +0.71(+0.43%)
Dec 14, 2021 165.34 166.14 165.16 165.44 8,633,213 -1.56(-0.93%)
Dec 13, 2021 166.90 167.25 166.67 167.00 6,606,926 +0.42(+0.25%)
Dec 10, 2021 166.72 166.91 166.18 166.58 6,450,678 +0.70(+0.42%)
Dec 09, 2021 166.54 166.58 165.65 165.88 4,910,835 -1.02(-0.61%)
Dec 08, 2021 166.51 166.96 166.28 166.90 4,284,115 +0.09(+0.05%)
Dec 07, 2021 166.20 167.08 166.18 166.81 4,897,935 +0.59(+0.35%)
Dec 06, 2021 166.14 166.80 165.93 166.22 4,812,020 -0.41(-0.25%)
Dec 03, 2021 165.49 166.93 165.00 166.63 9,507,938 +1.39(+0.84%)
Dec 02, 2021 165.89 165.94 164.63 165.24 9,592,456 -0.92(-0.55%)
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.