Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 154.19 155.29 151.72 153.91 8,163,608 -4.36(-2.76%)
Feb 25, 2022 154.55 158.35 154.40 158.27 6,953,058 +4.31(+2.80%)
Feb 24, 2022 155.76 156.35 150.66 153.96 9,469,738 -2.73(-1.74%)
Feb 23, 2022 158.97 158.97 156.52 156.68 6,188,486 -1.56(-0.99%)
Feb 22, 2022 158.45 158.72 156.25 158.24 8,227,849 +0.60(+0.38%)
Feb 18, 2022 157.64 0 +0.90(+0.58%)
Feb 17, 2022 156.04 157.87 155.09 156.74 5,485,665 +0.42(+0.27%)
Feb 16, 2022 155.69 157.16 154.66 156.32 4,427,537 +0.32(+0.20%)
Feb 15, 2022 157.18 158.15 155.34 156.00 5,259,502 -0.69(-0.44%)
Feb 14, 2022 159.24 159.49 155.19 156.69 7,258,228 -1.77(-1.12%)
Feb 11, 2022 157.97 160.09 157.62 158.46 7,765,784 +0.20(+0.13%)
Feb 10, 2022 158.53 161.16 157.26 158.26 8,403,789 -3.36(-2.08%)
Feb 09, 2022 162.14 162.41 160.74 161.62 7,211,676 -0.08(-0.05%)
Feb 08, 2022 162.27 162.28 160.09 161.69 4,210,168 +0.20(+0.12%)
Feb 07, 2022 162.37 162.60 160.93 161.50 5,120,800 -0.64(-0.39%)
Feb 04, 2022 162.71 164.39 160.91 162.13 4,885,763 -2.71(-1.64%)
Feb 03, 2022 164.75 164.84 4,928,471 -0.09(-0.06%)
Feb 02, 2022 162.39 165.10 162.21 164.94 6,133,283 +2.94(+1.82%)
Feb 01, 2022 162.75 163.02 159.38 161.99 6,332,310 -0.31(-0.19%)
Jan 28, 2022 158.39 162.36 157.17 162.30 6,169,348 +3.10(+1.95%)
Jan 27, 2022 160.53 162.88 158.69 159.20 6,961,830 -0.15(-0.09%)
Jan 26, 2022 159.19 161.50 156.46 159.35 7,276,345 -1.70(-1.06%)
Jan 25, 2022 161.75 162.12 159.55 161.05 6,947,512 -1.87(-1.15%)
Jan 24, 2022 164.96 165.90 158.82 162.92 9,855,599 -0.84(-0.51%)
Jan 21, 2022 164.80 166.60 163.66 163.76 7,184,511 +0.26(+0.16%)
Jan 20, 2022 164.88 166.26 163.40 163.50 6,685,139 -1.19(-0.72%)
Jan 19, 2022 163.52 165.40 163.15 164.69 6,833,427 +1.18(+0.72%)
Jan 18, 2022 163.20 164.27 162.75 163.52 6,159,765 -1.58(-0.96%)
Jan 14, 2022 165.10 0 +1.37(+0.84%)
Jan 13, 2022 163.28 164.20 162.84 163.72 4,584,624 +0.26(+0.16%)
Jan 12, 2022 163.46 163.86 162.57 163.46 5,604,425 -0.18(-0.11%)
Jan 11, 2022 163.25 163.77 161.32 163.64 6,864,423 -0.07(-0.05%)
Jan 10, 2022 163.96 165.28 163.20 163.71 5,378,867 +0.09(+0.05%)
Jan 07, 2022 163.64 164.20 162.25 163.63 5,230,083 +0.21(+0.13%)
Jan 06, 2022 163.47 165.06 162.83 163.42 4,562,624 +0.04(+0.02%)
Jan 05, 2022 162.94 164.83 162.83 163.38 6,981,801 +0.55(+0.34%)
Jan 04, 2022 162.29 163.98 161.86 162.83 5,018,912 +0.24(+0.14%)
Jan 03, 2022 161.86 163.28 160.32 162.59 5,839,504 -0.69(-0.42%)
Dec 31, 2021 162.11 163.57 161.78 163.28 3,101,112 +0.98(+0.60%)
Dec 30, 2021 163.12 163.20 161.89 162.30 2,115,965 -0.28(-0.17%)
Dec 29, 2021 162.42 163.05 161.61 162.59 2,446,332 +0.57(+0.35%)
Dec 28, 2021 161.17 162.42 160.92 162.01 2,481,037 +0.84(+0.52%)
Dec 27, 2021 159.78 161.26 159.57 161.18 3,052,013 +1.59(+1.00%)
Dec 23, 2021 159.78 160.39 159.09 159.59 3,448,839 -0.18(-0.11%)
Dec 22, 2021 158.82 159.78 158.17 159.77 4,641,117 +0.99(+0.62%)
Dec 21, 2021 158.78 159.42 157.70 158.78 3,617,390 -0.47(-0.30%)
Dec 20, 2021 157.12 159.32 156.74 159.25 5,599,757 +1.05(+0.67%)
Dec 17, 2021 160.84 162.03 157.96 158.20 11,269,906 -3.31(-2.05%)
Dec 16, 2021 161.27 163.14 160.75 161.50 7,350,255 +0.23(+0.15%)
Dec 15, 2021 159.58 161.47 159.29 161.27 5,858,258 +2.05(+1.29%)
Dec 14, 2021 159.18 160.16 158.20 159.22 5,302,706 -0.40(-0.25%)
Dec 13, 2021 158.79 160.97 157.96 159.62 5,657,694 +0.79(+0.50%)
Dec 10, 2021 157.48 158.97 156.88 158.83 5,346,794 +2.50(+1.60%)
Dec 09, 2021 155.96 156.86 154.95 156.33 3,875,981 -0.20(-0.13%)
Dec 08, 2021 156.17 156.68 154.18 156.52 4,140,450 +0.27(+0.17%)
Dec 07, 2021 156.43 156.94 155.72 156.25 5,805,937 -0.18(-0.11%)
Dec 06, 2021 156.08 157.25 156.02 156.43 5,747,606 +1.61(+1.04%)
Dec 03, 2021 151.78 154.98 151.65 154.82 6,878,846 +3.67(+2.43%)
Dec 02, 2021 150.52 151.98 150.24 151.16 4,919,591 +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.