Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 144.83 148.02 147.78 5,718,072 +2.60(+1.79%)
Jan 28, 2022 149.89 150.21 142.90 145.18 6,989,438 -6.28(-4.15%)
Jan 27, 2022 150.52 153.21 149.94 151.47 3,126,366 +0.77(+0.51%)
Jan 26, 2022 155.13 156.00 149.84 150.70 4,951,735 -3.96(-2.56%)
Jan 25, 2022 154.47 155.28 149.55 154.66 5,673,322 +0.85(+0.55%)
Jan 24, 2022 152.98 154.18 150.28 153.82 5,293,370 +0.13(+0.09%)
Jan 21, 2022 154.35 156.68 153.60 153.68 3,908,445 -0.82(-0.53%)
Jan 20, 2022 158.96 159.53 154.27 154.50 3,163,344 -4.37(-2.75%)
Jan 19, 2022 160.07 161.00 158.12 158.87 2,211,613 +0.18(+0.11%)
Jan 18, 2022 158.60 158.93 156.82 158.69 2,708,149 -0.41(-0.26%)
Jan 14, 2022 159.10 0 -2.03(-1.26%)
Jan 13, 2022 160.12 161.42 159.36 161.13 2,352,798 +1.42(+0.89%)
Jan 12, 2022 159.34 160.23 158.97 159.71 1,943,790 +0.39(+0.25%)
Jan 11, 2022 158.44 159.82 157.04 159.32 2,545,435 +1.40(+0.88%)
Jan 10, 2022 159.74 160.07 157.36 157.92 2,603,375 -2.26(-1.41%)
Jan 07, 2022 158.56 160.66 157.75 160.18 3,145,835 +1.74(+1.10%)
Jan 06, 2022 161.01 161.36 158.03 158.44 2,814,575 -1.33(-0.83%)
Jan 05, 2022 157.67 161.81 157.56 159.77 3,316,147 -0.66(-0.41%)
Jan 04, 2022 158.87 161.35 158.47 160.43 2,832,179 +2.22(+1.40%)
Jan 03, 2022 158.73 159.41 156.52 158.21 2,169,007 +0.10(+0.06%)
Dec 31, 2021 158.03 158.75 157.12 158.12 1,589,141 -0.01(-0.01%)
Dec 30, 2021 159.22 159.50 158.07 158.12 1,197,655 -0.69(-0.43%)
Dec 29, 2021 157.98 159.24 157.76 158.81 1,372,670 +0.69(+0.43%)
Dec 28, 2021 157.41 158.89 157.41 158.12 1,818,686 +0.84(+0.53%)
Dec 27, 2021 155.91 157.31 155.69 157.29 1,328,974 +1.54(+0.99%)
Dec 23, 2021 153.99 156.33 153.80 155.75 2,197,093 +2.07(+1.35%)
Dec 22, 2021 153.92 154.20 152.70 153.67 2,271,513 -0.25(-0.16%)
Dec 21, 2021 154.39 154.88 153.30 153.92 2,240,414 +0.25(+0.16%)
Dec 20, 2021 154.18 154.78 152.18 153.67 2,226,206 -1.88(-1.21%)
Dec 17, 2021 158.32 158.73 155.19 155.55 4,507,921 -3.17(-2.00%)
Dec 16, 2021 157.30 159.28 155.61 158.72 2,526,673 +2.25(+1.44%)
Dec 15, 2021 155.85 156.86 154.78 156.47 2,403,530 +0.94(+0.61%)
Dec 14, 2021 155.64 157.20 155.11 155.53 2,614,744 +0.12(+0.08%)
Dec 13, 2021 157.56 157.88 155.25 155.40 2,842,152 -2.24(-1.42%)
Dec 10, 2021 158.39 158.39 156.76 157.64 1,734,158 +1.03(+0.66%)
Dec 09, 2021 157.10 157.91 156.35 156.61 1,975,664 -0.09(-0.06%)
Dec 08, 2021 157.11 157.40 155.27 156.70 2,165,998 -0.45(-0.29%)
Dec 07, 2021 157.65 158.75 156.82 157.15 2,609,457 -0.58(-0.37%)
Dec 06, 2021 155.35 158.69 154.88 157.73 3,840,477 +4.10(+2.67%)
Dec 03, 2021 151.24 153.91 150.59 153.63 3,391,620 +2.07(+1.37%)
Dec 02, 2021 152.69 153.80 151.21 151.56 3,782,683 -0.42(-0.28%)
Dec 01, 2021 153.59 155.46 151.95 151.97 3,657,376 +0.61(+0.41%)
Nov 30, 2021 155.51 156.54 151.27 151.36 5,999,693 -5.51(-3.51%)
Nov 29, 2021 157.08 157.40 155.76 156.87 2,611,385 +0.63(+0.40%)
Nov 26, 2021 155.35 157.40 154.35 156.24 2,148,340 -1.88(-1.19%)
Nov 24, 2021 159.31 159.78 158.03 158.12 1,672,239 -1.63(-1.02%)
Nov 23, 2021 160.77 161.40 159.02 159.74 2,184,187 -0.18(-0.11%)
Nov 22, 2021 159.56 162.25 159.14 159.92 2,664,640 +0.38(+0.24%)
Nov 19, 2021 159.73 160.95 158.55 159.54 2,789,066 +0.41(+0.26%)
Nov 18, 2021 162.10 159.65 159.06 159.13 2,847,793 -2.75(-1.70%)
Nov 17, 2021 161.91 162.35 160.37 161.88 2,547,200 -0.03(-0.02%)
Nov 16, 2021 161.85 162.64 161.32 161.91 2,129,433 +0.05(+0.03%)
Nov 15, 2021 162.54 163.35 161.49 161.85 1,657,434 -0.31(-0.19%)
Nov 12, 2021 159.77 164.49 159.18 162.16 4,988,956 +3.05(+1.91%)
Nov 11, 2021 161.59 161.62 158.50 159.12 2,250,005 -1.95(-1.21%)
Nov 10, 2021 160.11 161.44 161.07 1,939,576 +0.96(+0.60%)
Nov 09, 2021 160.14 161.20 159.33 160.11 2,018,055 -0.19(-0.12%)
Nov 08, 2021 161.28 161.96 159.17 160.29 2,101,961 -0.23(-0.14%)
Nov 05, 2021 160.80 162.31 159.77 160.52 2,054,992 +1.05(+0.66%)
Nov 04, 2021 161.11 161.54 159.14 159.47 2,323,335 -1.43(-0.89%)
Nov 03, 2021 160.51 161.25 158.91 160.90 2,246,178 +0.23(+0.14%)
Nov 02, 2021 158.92 160.79 158.59 160.67 2,506,305 +2.11(+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.