Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 156.07 156.51 155.56 1,652,530 -2.47(-1.56%)
Jan 28, 2022 154.54 158.09 153.29 158.03 1,875,112 +2.95(+1.90%)
Jan 27, 2022 156.22 159.51 153.74 155.08 2,173,134 +1.01(+0.66%)
Jan 26, 2022 151.82 154.42 150.66 154.07 1,941,344 +2.91(+1.93%)
Jan 25, 2022 150.78 152.86 147.62 151.16 1,629,954 -1.87(-1.22%)
Jan 24, 2022 145.86 153.49 143.73 153.03 2,820,202 +5.99(+4.07%)
Jan 21, 2022 151.86 151.86 144.97 147.05 2,897,423 -5.73(-3.75%)
Jan 20, 2022 164.18 166.41 152.25 152.78 4,258,662 -8.79(-5.44%)
Jan 19, 2022 167.59 167.94 161.55 161.57 2,711,714 -5.94(-3.55%)
Jan 18, 2022 170.60 171.68 166.65 167.51 1,773,931 -2.71(-1.59%)
Jan 14, 2022 170.22 0 +1.96(+1.16%)
Jan 13, 2022 167.35 169.70 166.30 168.26 2,038,155 +3.38(+2.05%)
Jan 12, 2022 163.94 165.76 163.64 164.88 1,860,024 +1.22(+0.75%)
Jan 11, 2022 163.54 164.57 161.60 163.66 1,204,902 +0.65(+0.40%)
Jan 10, 2022 164.80 165.31 160.99 163.01 1,958,560 +0.51(+0.32%)
Jan 07, 2022 158.31 162.84 157.04 162.49 1,849,058 +4.59(+2.91%)
Jan 06, 2022 154.04 159.51 154.04 157.90 1,823,807 +6.10(+4.02%)
Jan 05, 2022 151.54 154.08 151.15 151.80 1,521,032 +1.19(+0.79%)
Jan 04, 2022 147.62 152.64 147.30 150.62 1,443,637 +5.28(+3.63%)
Jan 03, 2022 143.06 145.70 142.57 145.34 1,143,080 +4.29(+3.04%)
Dec 31, 2021 140.10 141.76 139.99 141.05 630,034 +0.37(+0.26%)
Dec 30, 2021 142.10 143.10 140.57 140.68 654,271 -0.84(-0.60%)
Dec 29, 2021 141.62 142.35 140.41 141.53 523,091 -0.08(-0.06%)
Dec 28, 2021 140.36 142.27 140.36 141.61 452,190 +0.65(+0.46%)
Dec 27, 2021 138.89 141.02 137.62 140.96 621,510 +2.32(+1.68%)
Dec 23, 2021 139.51 140.71 138.37 138.63 523,805 +0.40(+0.29%)
Dec 22, 2021 136.66 139.08 135.97 138.23 700,117 +1.34(+0.98%)
Dec 21, 2021 134.96 137.47 134.49 136.89 755,414 +4.00(+3.01%)
Dec 20, 2021 132.65 133.24 129.95 132.89 1,071,255 -2.25(-1.66%)
Dec 17, 2021 140.40 140.40 134.88 135.14 2,152,837 -5.54(-3.94%)
Dec 16, 2021 140.52 143.88 139.49 140.68 1,281,112 +2.35(+1.70%)
Dec 15, 2021 138.11 139.50 136.60 138.33 966,117 +1.10(+0.80%)
Dec 14, 2021 136.15 138.82 135.60 137.23 1,137,055 +1.64(+1.21%)
Dec 13, 2021 139.39 139.93 135.47 135.59 893,996 -4.21(-3.01%)
Dec 10, 2021 140.40 141.10 138.74 139.79 1,130,228 -0.03(-0.02%)
Dec 09, 2021 138.60 140.92 137.96 139.82 1,170,733 +0.27(+0.19%)
Dec 08, 2021 140.51 141.68 139.11 139.55 768,203 -0.70(-0.50%)
Dec 07, 2021 140.06 141.79 139.47 140.25 791,601 +0.95(+0.68%)
Dec 06, 2021 138.04 141.64 136.70 139.30 843,232 +4.34(+3.21%)
Dec 03, 2021 138.28 138.59 133.90 134.97 981,373 -3.45(-2.49%)
Dec 02, 2021 134.00 139.74 132.23 138.42 1,216,534 +6.13(+4.64%)
Dec 01, 2021 137.80 139.65 132.20 132.29 1,205,551 -2.36(-1.75%)
Nov 30, 2021 137.57 137.75 134.02 134.65 1,390,781 -5.10(-3.65%)
Nov 29, 2021 142.55 143.19 138.47 139.75 1,146,841 -0.58(-0.41%)
Nov 26, 2021 141.12 141.38 137.75 140.32 1,049,862 -6.82(-4.63%)
Nov 24, 2021 147.12 148.67 145.85 147.14 633,129 -0.35(-0.23%)
Nov 23, 2021 148.00 148.77 147.09 147.49 1,038,619 +0.44(+0.30%)
Nov 22, 2021 146.10 148.67 145.05 147.05 885,424 +3.65(+2.54%)
Nov 19, 2021 143.31 144.93 140.80 143.40 1,002,821 -1.87(-1.29%)
Nov 18, 2021 147.83 145.71 145.02 145.27 1,273,621 -1.59(-1.09%)
Nov 17, 2021 146.09 147.19 144.56 146.87 1,005,633 +0.68(+0.47%)
Nov 16, 2021 146.31 147.27 145.09 146.18 898,733 +0.19(+0.13%)
Nov 15, 2021 146.13 147.86 145.50 145.99 986,605 +0.31(+0.21%)
Nov 12, 2021 145.19 146.55 143.84 145.68 1,170,869 +0.59(+0.41%)
Nov 11, 2021 142.33 145.73 141.96 145.09 894,723 +2.58(+1.81%)
Nov 10, 2021 141.84 142.51 820,923 +1.62(+1.15%)
Nov 09, 2021 141.43 142.06 139.80 140.89 723,444 -1.80(-1.26%)
Nov 08, 2021 142.17 143.33 141.47 142.69 928,321 +1.37(+0.97%)
Nov 05, 2021 142.00 143.33 140.45 141.33 806,931 +0.84(+0.60%)
Nov 04, 2021 144.50 144.58 139.13 140.49 1,054,360 -4.70(-3.24%)
Nov 03, 2021 139.59 145.97 139.28 145.19 1,341,857 +5.02(+3.58%)
Nov 02, 2021 138.80 141.07 137.96 140.17 1,162,751 +1.01(+0.73%)
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.