Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 218.19 221.63 216.81 220.23 1,926,701 +0.61(+0.28%)
Feb 25, 2022 218.18 220.04 215.12 219.62 2,886,056 +1.44(+0.66%)
Feb 24, 2022 204.13 218.34 199.63 218.18 4,379,639 +9.16(+4.38%)
Feb 23, 2022 217.74 218.90 208.74 209.02 2,784,578 -6.63(-3.07%)
Feb 22, 2022 216.50 219.79 215.67 215.65 3,351,868 -1.19(-0.55%)
Feb 18, 2022 216.84 0 -6.55(-2.93%)
Feb 17, 2022 231.30 231.79 222.19 223.39 2,231,069 -10.35(-4.43%)
Feb 16, 2022 232.73 234.82 227.27 233.74 1,358,043 +0.36(+0.15%)
Feb 15, 2022 229.94 234.41 227.69 233.38 1,377,921 +6.48(+2.86%)
Feb 14, 2022 227.66 231.33 223.81 226.90 1,692,464 -0.23(-0.10%)
Feb 11, 2022 239.77 241.08 226.61 227.13 1,865,130 -11.39(-4.78%)
Feb 10, 2022 242.68 248.03 236.49 238.52 2,049,823 -12.82(-5.10%)
Feb 09, 2022 244.35 251.42 244.20 251.34 1,441,453 +10.27(+4.26%)
Feb 08, 2022 240.19 242.26 237.00 241.07 1,635,578 +0.59(+0.25%)
Feb 07, 2022 242.54 245.42 239.47 240.48 1,313,277 -0.76(-0.32%)
Feb 04, 2022 235.51 244.65 235.51 241.24 1,458,394 +3.48(+1.46%)
Feb 03, 2022 242.45 236.81 237.76 1,569,980 -10.24(-4.13%)
Feb 02, 2022 250.93 252.34 245.86 248.00 1,430,668 -1.77(-0.71%)
Feb 01, 2022 250.89 250.96 244.56 249.77 1,468,008 -0.02(-0.01%)
Jan 31, 2022 239.71 249.91 249.79 1,415,680 +10.25(+4.28%)
Jan 28, 2022 229.61 239.78 226.40 239.54 1,958,880 +10.88(+4.76%)
Jan 27, 2022 235.61 239.75 228.07 228.66 1,562,828 -4.62(-1.98%)
Jan 26, 2022 237.10 242.55 230.93 233.28 1,988,776 -0.50(-0.21%)
Jan 25, 2022 240.02 240.94 230.93 233.78 2,847,758 -11.57(-4.72%)
Jan 24, 2022 234.25 246.29 229.62 245.35 3,647,023 +6.16(+2.58%)
Jan 21, 2022 250.22 250.61 238.82 239.19 2,880,179 -13.22(-5.24%)
Jan 20, 2022 258.90 262.49 252.14 252.41 1,908,457 -1.94(-0.76%)
Jan 19, 2022 253.88 259.50 252.84 254.35 1,609,645 +2.32(+0.92%)
Jan 18, 2022 253.90 257.99 251.20 252.03 1,612,866 -7.07(-2.73%)
Jan 14, 2022 259.10 0 -1.07(-0.41%)
Jan 13, 2022 271.81 273.31 259.59 260.17 1,296,591 -9.43(-3.50%)
Jan 12, 2022 271.26 274.94 265.29 269.60 1,187,006 -1.03(-0.38%)
Jan 11, 2022 260.47 271.99 260.00 270.63 1,373,069 +8.24(+3.14%)
Jan 10, 2022 256.54 262.73 250.60 262.39 1,637,500 +0.07(+0.03%)
Jan 07, 2022 262.50 266.64 258.49 262.32 1,179,034 -1.79(-0.68%)
Jan 06, 2022 261.94 266.07 259.94 264.11 1,679,385 -0.21(-0.08%)
Jan 05, 2022 276.51 278.07 263.81 264.32 1,559,156 -13.87(-4.99%)
Jan 04, 2022 283.15 284.87 273.04 278.19 1,282,862 -5.53(-1.95%)
Jan 03, 2022 280.73 284.96 275.66 283.72 1,082,760 +2.53(+0.90%)
Dec 31, 2021 281.71 283.93 280.34 281.19 643,351 -0.52(-0.18%)
Dec 30, 2021 282.73 285.01 281.23 281.71 696,395 -0.86(-0.30%)
Dec 29, 2021 282.77 283.39 279.26 282.57 547,751 -0.20(-0.07%)
Dec 28, 2021 285.00 285.37 281.61 282.77 681,763 -1.53(-0.54%)
Dec 27, 2021 282.95 285.38 281.26 284.30 721,670 +3.31(+1.18%)
Dec 23, 2021 282.13 283.52 280.20 280.99 1,079,189 -1.62(-0.57%)
Dec 22, 2021 280.65 284.51 279.00 282.61 979,631 +2.19(+0.78%)
Dec 21, 2021 278.94 282.12 272.99 280.42 1,103,686 +5.30(+1.93%)
Dec 20, 2021 270.00 276.82 268.04 275.12 1,651,597 -2.53(-0.91%)
Dec 17, 2021 269.75 279.70 267.84 277.65 2,767,817 +8.04(+2.98%)
Dec 16, 2021 273.40 277.52 268.44 269.61 1,955,590 -2.12(-0.78%)
Dec 15, 2021 262.68 272.07 262.67 271.73 2,003,088 +8.51(+3.23%)
Dec 14, 2021 262.84 268.79 260.94 263.22 1,145,600 -5.66(-2.11%)
Dec 13, 2021 267.89 273.62 265.58 268.88 1,278,503 -0.12(-0.04%)
Dec 10, 2021 271.02 274.23 267.68 269.00 1,237,366 +1.33(+0.50%)
Dec 09, 2021 275.48 280.00 267.52 267.67 1,582,892 -8.62(-3.12%)
Dec 08, 2021 277.39 278.64 273.48 276.29 1,824,683 -0.41(-0.15%)
Dec 07, 2021 270.59 278.55 267.28 276.70 2,716,359 +11.14(+4.19%)
Dec 06, 2021 259.53 267.84 254.16 265.56 2,259,719 +6.54(+2.52%)
Dec 03, 2021 259.61 263.49 253.05 259.02 2,412,418 +1.36(+0.53%)
Dec 02, 2021 252.74 258.54 250.81 257.66 2,473,135 +7.98(+3.20%)
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.