Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 154.13 155.23 151.66 153.85 8,166,852 -4.36(-2.76%)
Feb 25, 2022 154.49 158.28 154.34 158.21 6,955,821 +4.31(+2.80%)
Feb 24, 2022 155.70 156.29 150.60 153.90 9,473,501 -2.73(-1.74%)
Feb 23, 2022 158.90 158.90 156.46 156.62 6,190,945 -1.56(-0.99%)
Feb 22, 2022 158.39 158.66 156.19 158.18 8,231,119 +0.60(+0.38%)
Feb 18, 2022 157.58 0 +0.90(+0.58%)
Feb 17, 2022 155.98 157.81 155.03 156.68 5,487,845 +0.42(+0.27%)
Feb 16, 2022 155.62 157.09 154.60 156.25 4,429,296 +0.32(+0.20%)
Feb 15, 2022 157.12 158.09 155.28 155.94 5,261,592 -0.69(-0.44%)
Feb 14, 2022 159.18 159.43 155.13 156.63 7,261,113 -1.77(-1.12%)
Feb 11, 2022 157.91 160.02 157.56 158.40 7,768,870 +0.20(+0.13%)
Feb 10, 2022 158.46 161.09 157.19 158.20 8,407,129 -3.35(-2.08%)
Feb 09, 2022 162.08 162.34 160.68 161.55 7,214,542 -0.07(-0.05%)
Feb 08, 2022 162.20 162.21 160.02 161.63 4,211,842 +0.20(+0.12%)
Feb 07, 2022 162.31 162.54 160.87 161.43 5,122,835 -0.64(-0.39%)
Feb 04, 2022 162.64 164.32 160.85 162.07 4,887,705 -2.71(-1.64%)
Feb 03, 2022 164.68 164.78 4,930,429 -0.09(-0.06%)
Feb 02, 2022 162.32 165.03 162.15 164.87 6,135,720 +2.94(+1.82%)
Feb 01, 2022 162.69 162.95 159.32 161.93 6,334,827 -0.31(-0.19%)
Jan 28, 2022 158.33 162.30 157.11 162.24 6,171,800 +3.10(+1.95%)
Jan 27, 2022 160.46 162.81 158.62 159.14 6,964,596 -0.15(-0.09%)
Jan 26, 2022 159.13 161.43 156.40 159.29 7,279,237 -1.70(-1.06%)
Jan 25, 2022 161.69 162.06 159.49 160.99 6,950,273 -1.87(-1.15%)
Jan 24, 2022 164.89 165.84 158.75 162.86 9,859,516 -0.84(-0.51%)
Jan 21, 2022 164.74 166.53 163.59 163.70 7,187,366 +0.26(+0.16%)
Jan 20, 2022 164.81 166.19 163.34 163.43 6,687,796 -1.19(-0.72%)
Jan 19, 2022 163.45 165.33 163.09 164.63 6,836,143 +1.17(+0.72%)
Jan 18, 2022 163.13 164.20 162.69 163.45 6,162,213 -1.58(-0.96%)
Jan 14, 2022 165.03 0 +1.37(+0.84%)
Jan 13, 2022 163.22 164.13 162.78 163.66 4,586,446 +0.26(+0.16%)
Jan 12, 2022 163.40 163.80 162.50 163.40 5,606,652 -0.18(-0.11%)
Jan 11, 2022 163.19 163.71 161.25 163.57 6,867,151 -0.07(-0.05%)
Jan 10, 2022 163.90 165.22 163.13 163.65 5,381,004 +0.09(+0.05%)
Jan 07, 2022 163.57 164.14 162.18 163.56 5,232,161 +0.21(+0.13%)
Jan 06, 2022 163.41 164.99 162.76 163.36 4,564,437 +0.04(+0.02%)
Jan 05, 2022 162.88 164.77 162.77 163.32 6,984,575 +0.55(+0.34%)
Jan 04, 2022 162.23 163.91 161.80 162.77 5,020,907 +0.23(+0.14%)
Jan 03, 2022 161.80 163.22 160.26 162.53 5,841,825 -0.69(-0.42%)
Dec 31, 2021 162.04 163.50 161.71 163.22 3,102,344 +0.98(+0.60%)
Dec 30, 2021 163.06 163.13 161.83 162.24 2,116,806 -0.28(-0.17%)
Dec 29, 2021 162.35 162.98 161.54 162.52 2,447,304 +0.57(+0.35%)
Dec 28, 2021 161.10 162.35 160.86 161.95 2,482,023 +0.84(+0.52%)
Dec 27, 2021 159.72 161.20 159.51 161.11 3,053,226 +1.59(+1.00%)
Dec 23, 2021 159.71 160.32 159.03 159.52 3,450,210 -0.18(-0.11%)
Dec 22, 2021 158.75 159.72 158.10 159.70 4,642,961 +0.99(+0.62%)
Dec 21, 2021 158.72 159.36 157.64 158.72 3,618,827 -0.47(-0.30%)
Dec 20, 2021 157.06 159.26 156.68 159.19 5,601,983 +1.05(+0.67%)
Dec 17, 2021 160.77 161.97 157.90 158.13 11,274,385 -3.31(-2.05%)
Dec 16, 2021 161.21 163.08 160.69 161.44 7,353,176 +0.24(+0.15%)
Dec 15, 2021 159.51 161.40 159.22 161.21 5,860,586 +2.05(+1.29%)
Dec 14, 2021 159.12 160.10 158.13 159.16 5,304,814 -0.39(-0.25%)
Dec 13, 2021 158.72 160.91 157.90 159.55 5,659,942 +0.79(+0.50%)
Dec 10, 2021 157.42 158.90 156.82 158.76 5,348,919 +2.50(+1.60%)
Dec 09, 2021 155.90 156.80 154.89 156.26 3,877,521 -0.20(-0.13%)
Dec 08, 2021 156.10 156.62 154.12 156.46 4,142,095 +0.27(+0.17%)
Dec 07, 2021 156.37 156.87 155.65 156.19 5,808,245 -0.18(-0.11%)
Dec 06, 2021 156.02 157.18 155.95 156.37 5,749,891 +1.61(+1.04%)
Dec 03, 2021 151.72 154.92 151.59 154.76 6,881,580 +3.66(+2.43%)
Dec 02, 2021 150.46 151.92 150.18 151.09 4,921,546 +1.62(+1.08%)
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.