Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 217.18 222.64 215.71 222.27 2,476,441 +1.55(+0.70%)
Feb 25, 2022 216.54 222.64 216.16 220.72 1,963,889 +4.80(+2.22%)
Feb 24, 2022 208.00 216.57 206.31 215.92 3,001,765 +1.08(+0.50%)
Feb 23, 2022 218.68 220.04 214.75 214.84 2,252,086 -2.95(-1.35%)
Feb 22, 2022 220.15 221.65 216.33 217.79 2,521,460 -4.44(-2.00%)
Feb 18, 2022 222.23 0 -2.14(-0.95%)
Feb 17, 2022 227.43 227.85 224.10 224.37 1,415,521 -4.64(-2.03%)
Feb 16, 2022 229.00 230.39 224.42 229.01 2,443,559 -1.39(-0.60%)
Feb 15, 2022 231.72 234.17 230.01 230.40 2,617,018 +1.94(+0.85%)
Feb 14, 2022 231.33 232.22 226.97 228.46 2,510,034 -3.75(-1.61%)
Feb 11, 2022 240.05 240.50 231.23 232.21 4,680,990 -8.20(-3.41%)
Feb 10, 2022 242.38 243.81 239.54 240.41 2,613,890 -3.83(-1.57%)
Feb 09, 2022 245.79 248.60 243.61 244.24 1,728,100 +0.38(+0.16%)
Feb 08, 2022 244.74 246.31 243.00 243.86 1,982,546 +0.13(+0.05%)
Feb 07, 2022 244.90 245.54 242.62 243.73 1,622,565 -0.38(-0.16%)
Feb 04, 2022 246.24 247.07 242.04 244.11 2,141,994 -3.21(-1.30%)
Feb 03, 2022 249.88 247.06 247.32 1,803,300 -4.50(-1.79%)
Feb 02, 2022 253.44 253.50 248.85 251.82 1,745,124 -0.18(-0.07%)
Feb 01, 2022 254.78 256.49 251.48 252.00 4,594,639 +6.14(+2.50%)
Jan 31, 2022 244.03 246.16 245.86 3,394,039 +1.08(+0.44%)
Jan 28, 2022 241.14 244.91 239.13 244.78 2,287,693 +2.85(+1.18%)
Jan 27, 2022 245.25 247.64 239.68 241.93 1,865,714 -1.23(-0.51%)
Jan 26, 2022 245.81 248.25 241.22 243.16 2,010,516 -0.88(-0.36%)
Jan 25, 2022 241.74 246.33 239.01 244.04 2,030,376 -1.68(-0.68%)
Jan 24, 2022 239.56 245.95 236.85 245.72 3,051,533 +0.81(+0.33%)
Jan 21, 2022 249.63 249.99 243.94 244.91 3,063,641 -5.83(-2.33%)
Jan 20, 2022 253.72 256.00 250.64 250.74 1,670,081 -1.45(-0.57%)
Jan 19, 2022 253.33 255.81 252.18 252.19 1,309,787 -1.14(-0.45%)
Jan 18, 2022 252.66 254.24 250.25 253.33 1,918,698 -2.89(-1.13%)
Jan 14, 2022 256.22 0 -1.45(-0.56%)
Jan 13, 2022 257.21 260.11 256.30 257.67 1,658,393 +1.46(+0.57%)
Jan 12, 2022 256.08 259.00 254.78 256.21 1,415,857 +0.67(+0.26%)
Jan 11, 2022 256.55 257.39 252.14 255.54 2,022,328 -1.01(-0.39%)
Jan 10, 2022 262.62 262.62 252.51 256.55 4,553,197 -7.44(-2.82%)
Jan 07, 2022 262.69 266.61 262.60 263.99 1,645,964 +0.80(+0.30%)
Jan 06, 2022 261.99 265.01 260.13 263.19 1,857,764 +1.06(+0.40%)
Jan 05, 2022 265.00 266.79 261.86 262.13 2,435,584 -2.78(-1.05%)
Jan 04, 2022 259.65 265.94 259.31 264.91 2,585,463 +6.36(+2.46%)
Jan 03, 2022 259.80 261.69 256.96 258.55 1,756,615 -0.09(-0.03%)
Dec 31, 2021 257.57 260.24 256.93 258.64 1,272,309 +0.08(+0.03%)
Dec 30, 2021 257.89 260.21 257.50 258.56 1,785,332 +1.07(+0.42%)
Dec 29, 2021 256.48 258.50 256.24 257.49 1,465,290 +1.05(+0.41%)
Dec 28, 2021 256.02 258.36 255.48 256.44 1,342,474 +0.19(+0.07%)
Dec 27, 2021 254.99 257.20 254.35 256.25 1,478,645 +2.43(+0.96%)
Dec 23, 2021 250.87 256.23 250.65 253.82 2,099,323 +3.86(+1.54%)
Dec 22, 2021 252.35 252.74 249.30 249.96 2,322,306 -1.99(-0.79%)
Dec 21, 2021 248.28 252.76 247.82 251.95 2,526,575 +6.40(+2.61%)
Dec 20, 2021 250.30 252.88 245.45 245.55 2,757,567 -4.77(-1.91%)
Dec 17, 2021 253.74 260.50 248.06 250.32 10,147,242 +11.80(+4.95%)
Dec 16, 2021 242.57 244.75 238.42 238.52 4,385,723 -2.26(-0.94%)
Dec 15, 2021 240.04 242.24 239.01 240.78 1,697,890 +0.74(+0.31%)
Dec 14, 2021 240.00 244.88 239.36 240.04 1,687,263 -0.86(-0.36%)
Dec 13, 2021 244.72 245.47 240.50 240.90 1,689,463 -5.38(-2.18%)
Dec 10, 2021 245.79 248.30 244.50 246.28 1,275,316 +1.03(+0.42%)
Dec 09, 2021 243.50 247.37 243.10 245.25 1,278,285 +0.50(+0.20%)
Dec 08, 2021 247.55 247.55 243.78 244.75 1,295,138 -2.31(-0.93%)
Dec 07, 2021 247.13 248.99 246.20 247.06 1,695,487 +2.01(+0.82%)
Dec 06, 2021 243.00 246.98 242.22 245.05 1,828,723 +4.21(+1.75%)
Dec 03, 2021 236.63 241.36 236.38 240.84 2,439,735 +5.54(+2.35%)
Dec 02, 2021 227.79 237.23 227.40 235.30 2,142,281 +7.52(+3.30%)
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.