Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 180.86 180.86 177.67 178.74 2,286,173 -2.28(-1.26%)
Jan 13, 2022 179.88 181.34 179.03 181.02 2,094,318 +1.60(+0.89%)
Jan 12, 2022 179.00 180.01 178.59 179.42 1,730,244 +0.44(+0.25%)
Jan 11, 2022 178.00 179.55 176.42 178.98 2,265,792 +1.57(+0.88%)
Jan 10, 2022 179.45 179.83 176.78 177.41 2,317,367 -2.54(-1.41%)
Jan 07, 2022 178.13 180.49 177.22 179.95 2,800,232 +1.95(+1.10%)
Jan 06, 2022 180.88 181.28 177.54 178.00 2,505,364 -1.49(-0.83%)
Jan 05, 2022 177.13 181.78 177.00 179.49 2,951,833 -0.74(-0.41%)
Jan 04, 2022 178.48 181.26 178.02 180.23 2,521,034 +2.49(+1.40%)
Jan 03, 2022 178.32 179.09 175.84 177.74 1,930,719 +0.11(+0.06%)
Dec 31, 2021 177.53 178.35 176.51 177.63 1,414,557 -0.01(-0.01%)
Dec 30, 2021 178.87 179.18 177.58 177.64 1,066,080 -0.77(-0.43%)
Dec 29, 2021 177.48 178.89 177.23 178.41 1,221,868 +0.77(+0.43%)
Dec 28, 2021 176.84 178.50 176.75 177.64 1,618,884 +0.94(+0.53%)
Dec 27, 2021 175.15 176.73 174.91 176.70 1,182,972 +1.73(+0.99%)
Dec 23, 2021 172.99 175.62 172.78 174.97 1,955,719 +2.33(+1.35%)
Dec 22, 2021 172.92 173.23 171.55 172.64 2,021,963 -0.28(-0.16%)
Dec 21, 2021 173.44 173.99 172.22 172.92 1,994,281 +0.28(+0.16%)
Dec 20, 2021 173.21 173.88 170.96 172.64 1,981,634 -2.11(-1.21%)
Dec 17, 2021 177.86 178.32 174.34 174.75 4,012,678 -3.56(-2.00%)
Dec 16, 2021 176.71 178.94 174.82 178.31 2,249,091 +2.53(+1.44%)
Dec 15, 2021 175.08 176.22 173.88 175.78 2,139,477 +1.06(+0.61%)
Dec 14, 2021 174.85 176.60 174.25 174.72 2,327,487 +0.14(+0.08%)
Dec 13, 2021 177.00 177.37 174.41 174.58 2,529,912 -2.52(-1.42%)
Dec 10, 2021 177.94 177.94 176.11 177.10 1,543,643 +1.16(+0.66%)
Dec 09, 2021 176.49 177.40 175.64 175.94 1,758,617 -0.10(-0.06%)
Dec 08, 2021 176.50 176.83 174.43 176.04 1,928,040 -0.51(-0.29%)
Dec 07, 2021 177.11 178.34 176.18 176.55 2,322,781 -0.65(-0.37%)
Dec 06, 2021 174.52 178.28 174.00 177.20 3,418,560 +4.61(+2.67%)
Dec 03, 2021 169.90 172.91 169.18 172.59 3,019,015 +2.33(+1.37%)
Dec 02, 2021 171.54 172.78 169.87 170.26 3,367,115 -0.47(-0.28%)
Dec 01, 2021 172.55 174.65 170.70 170.73 3,255,575 +0.69(+0.41%)
Nov 30, 2021 174.70 175.86 169.94 170.04 5,340,563 -6.19(-3.51%)
Nov 29, 2021 176.47 176.83 174.98 176.23 2,324,492 +0.71(+0.40%)
Nov 26, 2021 174.52 176.83 173.40 175.52 1,912,322 -2.11(-1.19%)
Nov 24, 2021 178.97 179.50 177.54 177.63 1,488,526 -1.83(-1.02%)
Nov 23, 2021 180.61 181.32 178.65 179.46 1,944,231 -0.20(-0.11%)
Nov 22, 2021 179.25 182.28 178.78 179.66 2,371,901 +0.43(+0.24%)
Nov 19, 2021 179.44 180.81 178.12 179.23 2,482,658 +0.46(+0.26%)
Nov 18, 2021 182.11 179.35 178.69 178.77 2,534,933 -4.57(-2.49%)
Nov 17, 2021 183.37 183.87 181.63 183.34 2,249,060 -0.03(-0.02%)
Nov 16, 2021 183.31 184.20 182.70 183.37 1,880,191 +0.06(+0.03%)
Nov 15, 2021 184.09 185.01 182.90 183.31 1,463,438 -0.35(-0.19%)
Nov 12, 2021 180.95 186.30 180.29 183.66 4,405,018 +3.45(+1.91%)
Nov 11, 2021 183.01 183.04 179.51 180.21 1,986,651 -2.21(-1.21%)
Nov 10, 2021 181.33 182.84 182.42 1,712,556 +1.09(+0.60%)
Nov 09, 2021 181.37 182.57 180.45 181.33 1,781,850 -0.21(-0.12%)
Nov 08, 2021 182.66 183.43 180.27 181.54 1,855,935 -0.26(-0.14%)
Nov 05, 2021 182.12 183.82 180.95 181.80 1,814,463 +1.19(+0.66%)
Nov 04, 2021 182.47 182.96 180.24 180.61 2,051,398 -1.62(-0.89%)
Nov 03, 2021 181.79 182.62 179.98 182.23 1,983,272 +0.26(+0.14%)
Nov 02, 2021 179.99 182.10 179.61 181.97 2,212,952 +2.39(+1.33%)
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.