Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 235.73 239.14 222.47 225.44 525,765 -13.68(-5.72%)
Feb 25, 2022 223.20 241.71 227.75 239.12 444,154 +20.70(+9.48%)
Feb 24, 2022 194.23 221.25 194.23 218.42 391,251 +14.29(+7.00%)
Feb 23, 2022 214.91 214.91 198.44 204.13 500,833 -5.31(-2.54%)
Feb 22, 2022 221.51 233.80 204.83 209.45 575,328 -9.69(-4.42%)
Feb 18, 2022 219.13 0 +2.83(+1.31%)
Feb 17, 2022 225.71 227.64 214.73 216.30 304,100 -11.38(-5.00%)
Feb 16, 2022 225.09 231.57 224.09 227.68 224,884 +1.57(+0.70%)
Feb 15, 2022 221.41 227.00 218.84 226.11 390,644 +7.28(+3.32%)
Feb 14, 2022 224.54 230.27 216.42 218.84 328,148 -4.91(-2.19%)
Feb 11, 2022 233.80 235.15 223.36 223.75 282,309 -11.33(-4.82%)
Feb 10, 2022 239.74 248.36 232.25 235.07 191,376 -7.25(-2.99%)
Feb 09, 2022 238.70 244.97 238.53 242.32 139,423 +5.86(+2.48%)
Feb 08, 2022 234.07 245.58 230.14 236.46 250,154 +3.59(+1.54%)
Feb 07, 2022 235.53 238.16 229.72 232.87 193,860 -0.55(-0.23%)
Feb 04, 2022 227.20 236.28 224.45 233.42 160,704 +5.84(+2.56%)
Feb 03, 2022 229.72 238.29 227.50 227.58 115,969 -4.90(-2.11%)
Feb 02, 2022 235.59 236.03 225.40 232.49 182,286 -0.12(-0.05%)
Feb 01, 2022 232.06 236.85 228.40 232.60 166,997 +4.45(+1.95%)
Jan 31, 2022 224.63 229.62 223.01 228.15 425,454 +2.43(+1.08%)
Jan 28, 2022 230.39 230.76 220.13 225.72 324,571 -4.00(-1.74%)
Jan 27, 2022 238.33 244.46 227.64 229.72 191,577 -3.13(-1.34%)
Jan 26, 2022 243.11 246.35 227.44 232.85 183,976 -7.53(-3.13%)
Jan 25, 2022 232.76 244.18 232.00 240.38 282,838 +1.80(+0.75%)
Jan 24, 2022 201.44 246.38 200.65 238.58 549,103 +30.63(+14.73%)
Jan 21, 2022 202.61 212.85 200.25 207.95 324,174 +1.74(+0.85%)
Jan 20, 2022 219.01 227.41 204.62 206.21 325,026 -11.44(-5.26%)
Jan 19, 2022 217.96 226.51 216.90 217.65 282,605 +2.69(+1.25%)
Jan 18, 2022 222.81 227.03 214.60 214.96 374,373 -10.10(-4.49%)
Jan 14, 2022 225.06 0 +1.76(+0.79%)
Jan 13, 2022 230.83 234.63 222.15 223.29 225,723 -5.49(-2.40%)
Jan 12, 2022 227.77 232.22 223.73 228.79 398,566 -0.50(-0.22%)
Jan 11, 2022 207.68 229.94 204.14 229.29 373,470 +22.92(+11.11%)
Jan 10, 2022 206.82 207.24 198.96 206.37 402,936 -3.61(-1.72%)
Jan 07, 2022 226.79 229.67 209.32 209.99 307,564 -20.15(-8.76%)
Jan 06, 2022 223.01 232.90 216.43 230.14 249,338 +10.51(+4.79%)
Jan 05, 2022 235.02 235.22 219.38 219.63 388,915 -15.39(-6.55%)
Jan 04, 2022 225.36 235.02 224.80 235.02 387,704 +9.66(+4.29%)
Jan 03, 2022 222.53 245.25 219.41 225.36 373,200 +5.03(+2.29%)
Dec 31, 2021 224.80 226.22 219.39 220.33 253,703 -5.40(-2.39%)
Dec 30, 2021 228.93 233.25 223.73 225.73 187,109 -2.83(-1.24%)
Dec 29, 2021 226.48 234.50 223.73 228.56 114,385 +2.28(+1.01%)
Dec 28, 2021 229.09 232.25 223.19 226.28 139,595 -3.89(-1.69%)
Dec 27, 2021 224.85 234.64 223.31 230.17 171,972 +5.82(+2.60%)
Dec 23, 2021 232.72 232.72 224.04 224.35 156,561 -5.75(-2.50%)
Dec 22, 2021 223.26 233.46 223.26 230.10 224,821 +4.85(+2.15%)
Dec 21, 2021 213.96 225.83 213.08 225.25 319,809 +17.18(+8.26%)
Dec 20, 2021 213.85 215.19 201.01 208.07 399,981 -11.85(-5.39%)
Dec 17, 2021 223.41 223.75 214.63 219.92 422,100 -3.74(-1.67%)
Dec 16, 2021 236.48 240.67 222.28 223.66 247,449 -10.05(-4.30%)
Dec 15, 2021 227.62 237.17 219.35 233.70 305,665 +5.28(+2.31%)
Dec 14, 2021 217.59 231.14 212.07 228.42 313,832 +8.38(+3.81%)
Dec 13, 2021 240.45 240.56 219.38 220.05 547,186 -20.41(-8.49%)
Dec 10, 2021 240.14 243.78 234.26 240.45 161,046 +2.69(+1.13%)
Dec 09, 2021 237.06 243.26 233.99 237.76 216,737 -1.67(-0.70%)
Dec 08, 2021 234.94 241.29 228.22 239.44 230,614 +10.12(+4.41%)
Dec 07, 2021 229.68 239.51 227.44 229.32 247,195 +8.19(+3.70%)
Dec 06, 2021 226.42 235.04 220.63 221.13 299,925 -4.20(-1.86%)
Dec 03, 2021 244.65 245.06 220.50 225.33 339,907 -19.71(-8.04%)
Dec 02, 2021 244.35 251.77 238.59 245.04 272,340 +0.49(+0.20%)
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.