Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 208.57 211.10 207.18 210.85 5,089,282 -0.51(-0.24%)
Feb 25, 2022 207.14 212.40 209.92 211.37 3,820,739 +7.23(+3.54%)
Feb 24, 2022 203.82 204.73 199.60 204.14 4,024,371 -1.61(-0.78%)
Feb 23, 2022 207.31 208.31 205.40 205.75 3,216,441 -0.38(-0.19%)
Feb 22, 2022 205.53 207.51 204.17 206.13 3,046,032 +0.60(+0.29%)
Feb 18, 2022 205.54 0 -0.85(-0.41%)
Feb 17, 2022 206.20 207.88 204.29 206.38 2,347,538 -0.91(-0.44%)
Feb 16, 2022 208.05 209.57 205.79 207.30 2,544,623 -1.19(-0.57%)
Feb 15, 2022 209.47 210.56 205.95 208.49 2,657,886 -0.31(-0.15%)
Feb 14, 2022 210.97 211.27 205.62 208.79 4,211,529 -1.85(-0.88%)
Feb 11, 2022 210.94 213.67 210.60 210.65 3,854,266 -0.57(-0.27%)
Feb 10, 2022 216.93 217.98 210.20 211.22 5,454,537 -11.28(-5.07%)
Feb 09, 2022 222.50 222.50 217.22 222.50 5,498,040 +0.03(+0.01%)
Feb 08, 2022 215.01 225.89 214.35 222.47 9,094,299 +16.14(+7.82%)
Feb 07, 2022 205.01 207.47 203.66 206.34 3,893,326 +1.31(+0.64%)
Feb 04, 2022 205.04 207.48 203.97 205.03 3,425,503 -1.78(-0.86%)
Feb 03, 2022 211.07 206.54 206.81 3,252,562 -4.51(-2.14%)
Feb 02, 2022 210.59 211.52 208.38 211.32 2,597,608 +0.23(+0.11%)
Feb 01, 2022 209.67 211.57 208.17 211.09 2,705,984 +1.42(+0.68%)
Jan 31, 2022 209.52 209.67 4,879,610 -1.85(-0.87%)
Jan 28, 2022 206.82 211.53 205.16 211.52 2,710,627 +4.75(+2.29%)
Jan 27, 2022 205.29 210.50 205.21 206.77 2,972,909 +1.35(+0.66%)
Jan 26, 2022 204.57 209.48 204.11 205.42 3,100,061 -2.31(-1.11%)
Jan 25, 2022 206.48 210.00 205.17 207.73 2,997,213 -0.96(-0.46%)
Jan 24, 2022 209.98 211.52 203.06 208.69 4,787,290 -1.51(-0.72%)
Jan 21, 2022 212.86 213.66 209.83 210.21 3,829,592 -1.09(-0.52%)
Jan 20, 2022 215.75 215.75 211.21 211.29 2,268,272 -2.22(-1.04%)
Jan 19, 2022 215.82 216.31 212.96 213.51 2,232,912 -2.34(-1.08%)
Jan 18, 2022 215.56 216.71 213.88 215.84 4,030,445 -1.41(-0.65%)
Jan 14, 2022 217.26 0 +4.16(+1.95%)
Jan 13, 2022 214.20 215.29 212.61 213.09 2,332,373 -0.84(-0.39%)
Jan 12, 2022 214.51 214.71 210.94 213.93 2,044,502 -0.57(-0.27%)
Jan 11, 2022 212.74 214.63 210.56 214.51 2,511,096 +1.85(+0.87%)
Jan 10, 2022 211.62 212.90 208.62 212.65 3,457,305 +2.84(+1.36%)
Jan 07, 2022 206.35 210.64 206.35 209.81 2,538,298 +1.96(+0.94%)
Jan 06, 2022 207.82 209.22 206.49 207.85 2,381,502 +0.03(+0.01%)
Jan 05, 2022 209.58 212.19 207.25 207.82 3,038,389 -2.49(-1.19%)
Jan 04, 2022 208.40 211.20 207.00 210.32 2,699,371 +1.06(+0.51%)
Jan 03, 2022 206.43 209.51 204.95 209.25 2,971,333 +1.59(+0.76%)
Dec 31, 2021 208.86 210.22 207.56 207.67 1,807,485 -1.38(-0.66%)
Dec 30, 2021 210.09 211.89 208.75 209.05 1,632,121 -1.04(-0.50%)
Dec 29, 2021 208.23 210.66 207.69 210.09 1,505,193 +1.69(+0.81%)
Dec 28, 2021 207.85 209.52 207.74 208.41 1,413,160 +0.55(+0.27%)
Dec 27, 2021 206.60 208.12 205.54 207.85 1,910,111 +1.27(+0.62%)
Dec 23, 2021 205.27 207.21 204.46 206.58 1,807,881 +2.09(+1.02%)
Dec 22, 2021 203.08 204.83 201.01 204.49 2,900,851 +0.56(+0.28%)
Dec 21, 2021 203.59 206.08 203.04 203.93 3,236,453 +0.82(+0.40%)
Dec 20, 2021 205.16 205.39 201.87 203.11 3,165,740 -2.28(-1.11%)
Dec 17, 2021 205.55 206.92 202.45 205.39 6,964,260 -0.07(-0.04%)
Dec 16, 2021 203.08 213.27 203.08 205.46 6,529,082 +3.07(+1.52%)
Dec 15, 2021 197.54 202.62 196.73 202.39 4,251,482 +5.09(+2.58%)
Dec 14, 2021 195.07 198.28 194.06 197.30 2,819,103 +2.17(+1.11%)
Dec 13, 2021 194.25 196.79 192.93 195.13 2,906,508 +0.46(+0.24%)
Dec 10, 2021 196.89 197.96 193.86 194.67 3,046,501 -1.55(-0.79%)
Dec 09, 2021 197.11 197.52 193.39 196.22 2,924,467 -0.89(-0.45%)
Dec 08, 2021 196.52 197.46 194.25 197.11 2,842,354 +2.04(+1.05%)
Dec 07, 2021 193.06 196.10 191.41 195.07 3,584,235 +2.34(+1.21%)
Dec 06, 2021 190.51 195.50 190.13 192.73 4,329,969 +5.86(+3.14%)
Dec 03, 2021 185.89 188.12 185.39 186.87 3,891,165 +1.17(+0.63%)
Dec 02, 2021 185.29 187.48 183.98 185.70 3,096,900 +0.34(+0.18%)
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.