Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 133.28 135.64 132.82 134.89 29,656,520 +0.37(+0.28%)
Feb 25, 2022 133.53 135.39 133.19 134.52 26,235,860 +1.85(+1.39%)
Feb 24, 2022 125.00 133.04 124.77 132.67 43,189,520 +5.09(+3.99%)
Feb 23, 2022 131.08 131.75 127.50 127.58 26,353,860 -1.82(-1.40%)
Feb 22, 2022 129.99 131.90 127.74 129.40 39,015,000 -1.06(-0.82%)
Feb 18, 2022 130.47 0 -1.84(-1.39%)
Feb 17, 2022 136.15 136.84 132.20 132.31 30,923,320 -5.18(-3.77%)
Feb 16, 2022 136.43 137.95 134.82 137.49 25,537,900 +1.06(+0.78%)
Feb 15, 2022 137.47 137.90 135.54 136.43 26,553,640 +1.13(+0.83%)
Feb 14, 2022 133.37 136.17 133.30 135.30 26,773,240 +1.17(+0.87%)
Feb 11, 2022 138.75 139.28 133.29 134.13 38,808,800 -4.47(-3.23%)
Feb 10, 2022 139.50 141.43 138.05 138.60 32,968,640 -2.85(-2.01%)
Feb 09, 2022 140.85 142.18 140.38 141.45 28,592,200 +2.24(+1.61%)
Feb 08, 2022 138.99 139.84 136.87 139.21 34,231,660 +0.28(+0.20%)
Feb 07, 2022 143.71 143.85 138.70 138.94 44,599,900 -4.08(-2.85%)
Feb 04, 2022 143.02 144.53 139.82 143.02 49,231,380 +0.37(+0.26%)
Feb 03, 2022 145.29 142.21 142.65 56,825,300 -5.39(-3.64%)
Feb 02, 2022 151.86 152.08 145.56 148.04 89,545,696 +10.16(+7.37%)
Feb 01, 2022 137.84 138.20 134.57 137.88 50,331,660 +4.59(+3.44%)
Jan 28, 2022 130.00 133.37 128.69 133.29 30,558,900 +4.17(+3.23%)
Jan 27, 2022 131.36 132.61 128.94 129.12 30,251,900 -0.12(-0.09%)
Jan 26, 2022 130.59 132.81 127.15 129.24 39,589,560 +2.51(+1.98%)
Jan 25, 2022 128.44 129.03 126.38 126.73 35,894,040 -3.64(-2.79%)
Jan 24, 2022 126.03 130.78 124.64 130.37 55,160,800 +0.28(+0.22%)
Jan 21, 2022 133.01 134.76 130.00 130.09 41,931,240 -3.41(-2.56%)
Jan 20, 2022 136.51 137.91 133.15 133.51 21,882,440 -2.14(-1.58%)
Jan 19, 2022 136.94 138.40 135.50 135.65 20,770,480 -0.64(-0.47%)
Jan 18, 2022 136.60 137.39 135.62 136.29 27,383,820 -3.49(-2.50%)
Jan 14, 2022 139.78 0 +0.65(+0.47%)
Jan 13, 2022 141.84 143.19 138.91 139.13 26,539,060 -2.52(-1.78%)
Jan 12, 2022 141.56 142.81 141.11 141.65 23,614,100 +1.63(+1.16%)
Jan 11, 2022 138.18 140.33 136.81 140.02 23,482,700 +1.44(+1.04%)
Jan 10, 2022 135.10 138.64 133.14 138.57 34,073,800 +1.57(+1.15%)
Jan 07, 2022 137.91 138.25 135.79 137.00 19,433,460 -0.55(-0.40%)
Jan 06, 2022 137.50 139.69 136.76 137.55 29,033,520 -0.10(-0.07%)
Jan 05, 2022 144.18 144.30 137.52 137.65 49,546,020 -6.76(-4.68%)
Jan 04, 2022 145.55 146.61 143.82 144.42 22,919,200 -0.66(-0.45%)
Jan 03, 2022 144.48 145.55 143.50 145.07 25,214,160 +0.39(+0.27%)
Dec 31, 2021 145.54 146.37 144.68 144.68 17,297,700 -1.32(-0.91%)
Dec 30, 2021 146.45 147.06 145.76 146.00 12,959,780 -0.50(-0.34%)
Dec 29, 2021 146.43 147.18 145.50 146.50 17,022,240 +0.06(+0.04%)
Dec 28, 2021 148.37 148.37 145.94 146.45 18,624,340 -1.62(-1.09%)
Dec 27, 2021 147.46 148.43 147.25 148.06 13,255,280 +0.92(+0.63%)
Dec 23, 2021 147.09 148.57 146.95 147.14 13,818,720 +0.19(+0.13%)
Dec 22, 2021 144.10 147.30 143.96 146.95 18,438,000 +2.67(+1.85%)
Dec 21, 2021 144.28 144.69 141.74 144.28 19,587,180 +1.87(+1.32%)
Dec 20, 2021 140.68 142.61 140.25 142.40 20,245,840 -0.40(-0.28%)
Dec 17, 2021 142.71 144.46 141.79 142.80 44,008,800 -2.04(-1.41%)
Dec 16, 2021 148.08 148.55 144.09 144.84 27,379,240 -2.53(-1.72%)
Dec 15, 2021 144.37 147.52 142.71 147.37 27,238,420 +2.40(+1.65%)
Dec 14, 2021 144.77 145.44 142.24 144.97 24,764,400 -1.73(-1.18%)
Dec 13, 2021 148.44 148.56 146.36 146.71 23,815,420 -1.97(-1.33%)
Dec 10, 2021 149.10 149.40 147.36 148.68 21,638,460 +0.57(+0.38%)
Dec 09, 2021 148.18 149.60 147.53 148.11 18,574,060 -0.62(-0.41%)
Dec 08, 2021 148.33 149.16 147.20 148.72 18,952,460 +0.69(+0.46%)
Dec 07, 2021 145.95 148.30 145.70 148.04 23,250,240 +4.24(+2.95%)
Dec 06, 2021 143.57 144.35 140.65 143.80 22,185,280 +1.61(+1.13%)
Dec 03, 2021 144.50 145.21 141.15 142.19 26,687,480 -1.59(-1.11%)
Dec 02, 2021 141.82 144.68 140.98 143.78 21,259,440 +2.16(+1.52%)
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.