Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 216.00 218.65 213.24 216.12 8,405,813 -3.15(-1.44%)
Feb 25, 2022 217.29 220.68 216.76 219.27 8,463,568 +1.97(+0.91%)
Feb 24, 2022 203.37 217.86 201.45 217.30 13,466,909 +1.35(+0.63%)
Feb 23, 2022 222.84 224.28 215.42 215.95 8,680,648 -5.37(-2.43%)
Feb 22, 2022 221.02 224.34 219.92 221.32 9,928,248 -1.37(-0.62%)
Feb 18, 2022 222.69 0 -1.92(-0.85%)
Feb 17, 2022 228.40 228.81 224.17 224.61 8,130,361 -4.21(-1.84%)
Feb 16, 2022 227.50 229.88 225.59 228.82 9,560,464 +1.00(+0.44%)
Feb 15, 2022 227.27 229.29 224.91 227.82 9,461,731 +2.48(+1.10%)
Feb 14, 2022 223.29 227.26 222.81 225.34 8,280,241 +0.65(+0.29%)
Feb 11, 2022 227.25 229.10 223.54 224.69 7,535,207 -0.90(-0.40%)
Feb 10, 2022 228.03 229.95 224.87 225.59 6,790,289 -5.28(-2.29%)
Feb 09, 2022 230.13 233.15 230.12 230.87 7,772,477 +2.93(+1.29%)
Feb 08, 2022 226.26 228.50 224.75 227.94 7,542,003 +0.78(+0.34%)
Feb 07, 2022 228.00 229.92 226.01 227.16 5,983,836 -1.23(-0.54%)
Feb 04, 2022 228.50 230.22 224.95 228.39 10,848,224 -3.15(-1.36%)
Feb 03, 2022 233.04 231.54 9,966,871 -3.88(-1.65%)
Feb 02, 2022 231.30 235.85 230.01 235.42 10,584,706 +3.06(+1.32%)
Feb 01, 2022 226.90 234.61 226.42 232.36 12,243,163 +6.19(+2.74%)
Jan 31, 2022 225.55 226.38 226.17 12,379,061 -1.83(-0.80%)
Jan 28, 2022 220.64 228.00 216.10 228.00 26,467,896 +21.85(+10.60%)
Jan 27, 2022 209.50 210.96 205.85 206.15 11,995,971 +0.28(+0.14%)
Jan 26, 2022 204.28 210.86 204.22 205.87 10,814,940 +3.87(+1.92%)
Jan 25, 2022 199.62 205.01 196.99 202.00 12,121,671 +0.15(+0.07%)
Jan 24, 2022 202.18 202.72 195.81 201.85 16,054,697 -4.08(-1.98%)
Jan 21, 2022 215.46 215.60 205.82 205.93 16,200,272 -8.42(-3.93%)
Jan 20, 2022 214.72 219.60 213.94 214.35 8,523,123 -0.33(-0.15%)
Jan 19, 2022 213.00 218.23 212.10 214.68 9,398,265 -1.03(-0.48%)
Jan 18, 2022 215.88 216.91 214.33 215.71 9,099,290 +1.04(+0.48%)
Jan 14, 2022 214.67 0 -0.33(-0.15%)
Jan 13, 2022 216.85 220.48 214.66 215.00 8,866,823 -0.71(-0.33%)
Jan 12, 2022 214.48 217.58 213.81 215.71 6,922,999 +1.33(+0.62%)
Jan 11, 2022 211.42 214.94 208.74 214.38 8,799,000 +2.41(+1.14%)
Jan 10, 2022 213.98 214.20 206.50 211.97 11,975,496 -4.99(-2.30%)
Jan 07, 2022 217.31 220.20 215.64 216.96 10,702,108 -2.79(-1.27%)
Jan 06, 2022 217.80 221.91 217.55 219.75 7,875,263 -0.25(-0.11%)
Jan 05, 2022 222.64 225.27 219.92 220.00 9,591,106 -2.46(-1.11%)
Jan 04, 2022 222.00 226.79 221.81 222.46 10,628,497 +1.03(+0.47%)
Jan 03, 2022 217.52 222.06 217.01 221.43 7,694,428 +4.72(+2.18%)
Dec 31, 2021 216.81 217.98 215.49 216.71 4,723,400 -1.16(-0.53%)
Dec 30, 2021 217.97 219.15 217.15 217.87 3,811,645 -0.30(-0.14%)
Dec 29, 2021 217.76 218.94 217.33 218.17 3,223,057 +0.12(+0.06%)
Dec 28, 2021 216.01 219.73 215.58 218.05 4,279,819 +0.42(+0.19%)
Dec 27, 2021 217.68 218.12 214.88 217.63 4,818,465 +1.01(+0.47%)
Dec 23, 2021 218.44 218.52 216.62 216.62 4,798,244 -1.34(-0.61%)
Dec 22, 2021 213.85 218.94 213.85 217.96 5,999,693 +2.58(+1.20%)
Dec 21, 2021 210.61 216.16 210.36 215.38 6,990,850 +6.64(+3.18%)
Dec 20, 2021 209.09 209.77 206.86 208.74 9,432,958 -3.14(-1.48%)
Dec 17, 2021 212.80 213.21 207.79 211.88 11,751,377 -2.49(-1.16%)
Dec 16, 2021 215.29 216.27 211.61 214.37 8,547,507 +2.06(+0.97%)
Dec 15, 2021 209.40 212.49 207.86 212.31 10,879,146 +2.33(+1.11%)
Dec 14, 2021 210.73 213.37 208.45 209.98 9,829,722 -1.04(-0.49%)
Dec 13, 2021 212.45 213.32 209.98 211.02 8,840,156 -2.38(-1.12%)
Dec 10, 2021 211.90 214.25 210.86 213.40 8,882,718 +2.01(+0.95%)
Dec 09, 2021 208.52 212.20 207.17 211.39 10,176,594 +2.40(+1.15%)
Dec 08, 2021 207.66 209.48 205.71 208.99 11,746,379 +1.62(+0.78%)
Dec 07, 2021 206.00 207.94 205.89 207.37 11,892,993 +4.69(+2.31%)
Dec 06, 2021 198.77 204.22 197.74 202.68 10,721,088 +6.36(+3.24%)
Dec 03, 2021 198.27 198.47 194.04 196.32 10,662,484 -1.97(-0.99%)
Dec 02, 2021 192.00 199.44 191.85 198.29 13,989,770 +8.13(+4.28%)
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.