Breaking News Bar

Business News and Information

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.
 
bottom clear