Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 164.04 165.19 161.41 163.74 7,673,517 -4.64(-2.76%)
Feb 25, 2022 164.42 168.46 164.26 168.38 6,535,641 +4.59(+2.80%)
Feb 24, 2022 165.71 166.34 160.28 163.79 8,901,235 -2.90(-1.74%)
Feb 23, 2022 169.12 169.12 166.52 166.69 5,816,969 -1.66(-0.99%)
Feb 22, 2022 168.57 168.86 166.23 168.35 7,733,902 +0.64(+0.38%)
Feb 18, 2022 167.71 0 +0.94(+0.56%)
Feb 17, 2022 166.01 167.95 165.00 166.77 5,156,341 +0.47(+0.28%)
Feb 16, 2022 165.63 167.19 164.54 166.30 4,161,736 +0.34(+0.20%)
Feb 15, 2022 167.22 168.25 165.26 165.96 4,943,755 -0.74(-0.44%)
Feb 14, 2022 169.41 169.68 165.10 166.70 6,822,491 -1.88(-1.12%)
Feb 11, 2022 168.06 170.31 167.69 168.58 7,299,576 +0.21(+0.12%)
Feb 10, 2022 168.65 171.45 167.30 168.37 7,899,279 -3.57(-2.08%)
Feb 09, 2022 172.50 172.68 171.01 171.94 6,778,733 -0.08(-0.05%)
Feb 08, 2022 172.63 172.64 170.31 172.02 3,957,417 +0.21(+0.12%)
Feb 07, 2022 172.74 172.99 171.21 171.81 4,813,380 -0.68(-0.39%)
Feb 04, 2022 173.10 174.89 171.19 172.49 4,592,453 -2.88(-1.64%)
Feb 03, 2022 175.27 175.37 4,632,597 -0.10(-0.06%)
Feb 02, 2022 172.76 175.64 172.57 175.47 5,765,080 +3.13(+1.82%)
Feb 01, 2022 173.15 173.43 169.56 172.34 5,952,159 -0.33(-0.19%)
Jan 28, 2022 168.51 172.73 167.21 172.67 5,798,980 +3.30(+1.95%)
Jan 27, 2022 170.78 173.28 168.82 169.37 6,543,886 -0.16(-0.09%)
Jan 26, 2022 169.36 171.81 166.45 169.53 6,839,520 -1.81(-1.06%)
Jan 25, 2022 172.08 172.48 169.74 171.34 6,530,428 -1.99(-1.15%)
Jan 24, 2022 175.49 176.50 168.96 173.33 9,263,932 -0.89(-0.51%)
Jan 21, 2022 175.33 177.24 174.11 174.22 6,753,199 +0.28(+0.16%)
Jan 20, 2022 175.41 176.88 173.84 173.94 6,283,806 -1.27(-0.72%)
Jan 19, 2022 173.96 175.96 173.57 175.21 6,423,192 +1.25(+0.72%)
Jan 18, 2022 173.62 174.76 173.15 173.96 5,789,972 -1.68(-0.96%)
Jan 14, 2022 175.64 0 +1.46(+0.84%)
Jan 13, 2022 173.71 174.69 173.24 174.18 4,309,393 +0.28(+0.16%)
Jan 12, 2022 173.90 174.33 172.95 173.90 5,267,971 -0.19(-0.11%)
Jan 11, 2022 173.68 174.23 171.62 174.09 6,452,327 -0.08(-0.05%)
Jan 10, 2022 174.44 175.84 173.62 174.17 5,055,954 +0.09(+0.05%)
Jan 07, 2022 174.09 174.69 172.61 174.08 4,916,102 +0.22(+0.13%)
Jan 06, 2022 173.91 175.60 173.23 173.86 4,288,713 +0.04(+0.02%)
Jan 05, 2022 173.35 175.36 173.23 173.82 6,562,658 +0.59(+0.34%)
Jan 04, 2022 172.66 174.45 172.20 173.23 4,717,609 +0.25(+0.14%)
Jan 03, 2022 172.20 173.71 170.56 172.98 5,488,938 -0.73(-0.42%)
Dec 31, 2021 172.46 174.01 172.11 173.71 2,914,941 +1.04(+0.60%)
Dec 30, 2021 173.54 173.62 172.23 172.67 1,988,936 -0.30(-0.17%)
Dec 29, 2021 172.79 173.46 171.93 172.97 2,299,470 +0.61(+0.35%)
Dec 28, 2021 171.46 172.79 171.20 172.36 2,332,092 +0.89(+0.52%)
Dec 27, 2021 169.99 171.56 169.76 171.47 2,868,790 +1.69(+1.00%)
Dec 23, 2021 169.98 170.63 169.25 169.78 3,241,793 -0.19(-0.11%)
Dec 22, 2021 168.96 169.99 168.27 169.97 4,362,494 +1.05(+0.62%)
Dec 21, 2021 168.92 169.60 167.78 168.92 3,400,225 -0.50(-0.30%)
Dec 20, 2021 167.16 169.50 166.75 169.42 5,263,584 +1.12(+0.67%)
Dec 17, 2021 171.11 172.38 168.05 168.30 10,593,333 -3.52(-2.05%)
Dec 16, 2021 171.57 173.56 171.02 171.82 6,908,993 +0.25(+0.15%)
Dec 15, 2021 169.77 171.78 169.46 171.57 5,506,566 +2.18(+1.29%)
Dec 14, 2021 169.35 170.39 168.30 169.39 4,984,366 -0.42(-0.25%)
Dec 13, 2021 168.93 171.25 168.05 169.81 5,318,042 +0.84(+0.50%)
Dec 10, 2021 167.54 169.12 166.90 168.97 5,025,807 +2.66(+1.60%)
Dec 09, 2021 165.92 166.88 164.85 166.31 3,643,292 -0.21(-0.13%)
Dec 08, 2021 166.14 166.68 164.03 166.52 3,891,884 +0.29(+0.17%)
Dec 07, 2021 166.42 166.96 165.66 166.23 5,457,386 -0.19(-0.11%)
Dec 06, 2021 166.05 167.29 165.98 166.42 5,402,557 +1.71(+1.04%)
Dec 03, 2021 161.47 164.88 161.34 164.71 6,465,884 +3.90(+2.43%)
Dec 02, 2021 160.13 161.69 159.83 160.81 4,624,250 +0.65(+0.41%)
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.