Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 169.02 175.86 166.40 174.80 3,146,684 +7.62(+4.56%)
Feb 25, 2022 164.40 167.54 159.61 167.18 3,116,969 +2.16(+1.31%)
Feb 24, 2022 149.48 165.77 147.00 165.02 4,113,290 +7.87(+5.01%)
Feb 23, 2022 160.12 163.78 156.21 157.15 3,114,371 -4.08(-2.53%)
Feb 22, 2022 156.78 166.09 154.35 161.23 4,510,820 +2.90(+1.83%)
Feb 18, 2022 158.33 0 -11.80(-6.94%)
Feb 17, 2022 185.00 185.00 167.62 170.13 6,206,519 -16.86(-9.02%)
Feb 16, 2022 196.67 196.72 184.17 186.99 3,611,354 -12.38(-6.21%)
Feb 15, 2022 199.40 202.69 191.90 199.37 3,608,593 +3.66(+1.87%)
Feb 14, 2022 191.00 202.54 188.49 195.71 4,916,565 +4.83(+2.53%)
Feb 11, 2022 208.00 211.90 187.21 190.88 6,843,656 -15.03(-7.30%)
Feb 10, 2022 227.80 233.60 203.66 205.91 22,450,994 +3.90(+1.93%)
Feb 09, 2022 203.99 205.50 195.21 202.01 8,728,131 +3.53(+1.78%)
Feb 08, 2022 190.15 199.12 188.46 198.48 3,257,496 +2.70(+1.38%)
Feb 07, 2022 190.72 203.49 190.72 195.78 3,625,900 +3.78(+1.97%)
Feb 04, 2022 181.94 194.73 179.00 192.00 3,209,872 +11.79(+6.54%)
Feb 03, 2022 190.92 178.95 180.21 3,822,093 -17.19(-8.71%)
Feb 02, 2022 212.37 214.14 193.00 197.40 3,276,026 -13.17(-6.25%)
Feb 01, 2022 208.23 211.31 203.00 210.57 2,595,165 +4.45(+2.16%)
Jan 31, 2022 190.64 206.58 206.12 3,306,183 +17.89(+9.50%)
Jan 28, 2022 180.00 190.58 173.77 188.23 4,454,636 +11.48(+6.50%)
Jan 27, 2022 183.56 184.48 172.61 176.75 3,822,661 -2.36(-1.32%)
Jan 26, 2022 195.57 197.79 176.51 179.11 3,110,355 -6.73(-3.62%)
Jan 25, 2022 195.95 198.33 183.02 185.84 3,038,762 -11.66(-5.90%)
Jan 24, 2022 185.38 198.10 175.36 197.50 4,521,743 +5.44(+2.83%)
Jan 21, 2022 201.94 203.43 191.48 192.06 3,126,958 -9.43(-4.68%)
Jan 20, 2022 205.52 212.00 201.11 201.49 2,812,667 -2.20(-1.08%)
Jan 19, 2022 207.24 212.41 203.29 203.69 2,773,410 -3.55(-1.71%)
Jan 18, 2022 209.60 215.00 206.45 207.24 2,973,558 -7.92(-3.68%)
Jan 14, 2022 215.16 0 -2.00(-0.92%)
Jan 13, 2022 228.94 230.19 217.07 217.16 2,983,893 -9.95(-4.38%)
Jan 12, 2022 238.49 240.75 224.66 227.11 2,538,618 -7.07(-3.02%)
Jan 11, 2022 227.41 236.20 223.95 234.18 2,358,801 +6.66(+2.93%)
Jan 10, 2022 225.00 228.84 217.72 227.52 4,572,410 -2.68(-1.16%)
Jan 07, 2022 239.12 244.81 228.55 230.20 2,728,835 -8.45(-3.54%)
Jan 06, 2022 232.71 244.57 231.01 238.65 2,109,183 +3.46(+1.47%)
Jan 05, 2022 246.05 249.94 234.18 235.19 2,792,335 -15.81(-6.30%)
Jan 04, 2022 262.29 262.57 243.76 251.00 2,272,701 -11.29(-4.30%)
Jan 03, 2022 264.00 266.74 255.80 262.29 2,035,066 -1.05(-0.40%)
Dec 31, 2021 264.91 270.25 263.09 263.34 1,349,461 -2.01(-0.76%)
Dec 30, 2021 255.77 269.56 255.77 265.35 1,431,445 +7.62(+2.96%)
Dec 29, 2021 257.54 259.88 253.11 257.73 1,469,318 -1.36(-0.52%)
Dec 28, 2021 262.80 264.96 258.14 259.09 1,950,974 -3.25(-1.24%)
Dec 27, 2021 266.44 268.80 261.85 262.34 1,658,906 -4.83(-1.81%)
Dec 23, 2021 267.33 270.70 260.69 267.17 1,941,409 -1.60(-0.60%)
Dec 22, 2021 275.96 279.80 264.80 268.77 1,998,150 -8.15(-2.94%)
Dec 21, 2021 271.99 277.19 264.06 276.92 2,036,518 +8.37(+3.12%)
Dec 20, 2021 267.40 272.72 264.24 268.55 2,385,159 -5.08(-1.86%)
Dec 17, 2021 258.21 276.69 255.10 273.63 3,494,603 +12.73(+4.88%)
Dec 16, 2021 267.85 274.00 256.68 260.90 2,797,912 -0.83(-0.32%)
Dec 15, 2021 251.75 263.87 248.57 261.73 2,652,904 +5.90(+2.31%)
Dec 14, 2021 255.00 258.96 250.87 255.83 2,268,706 -4.40(-1.69%)
Dec 13, 2021 263.43 267.73 255.37 260.23 1,427,384 -4.31(-1.63%)
Dec 10, 2021 268.80 278.00 263.02 264.54 1,922,649 -3.75(-1.40%)
Dec 09, 2021 282.05 289.00 268.15 268.29 2,491,739 -6.52(-2.37%)
Dec 08, 2021 265.00 274.91 259.17 274.81 1,662,546 +9.50(+3.58%)
Dec 07, 2021 261.67 270.11 260.63 265.31 2,331,855 +14.21(+5.66%)
Dec 06, 2021 244.00 254.85 235.00 251.10 2,626,920 +2.93(+1.18%)
Dec 03, 2021 265.80 266.71 241.72 248.17 4,045,397 -19.00(-7.11%)
Dec 02, 2021 258.51 269.75 254.46 267.17 3,546,571 +7.64(+2.94%)
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.