Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 163.22 167.79 160.35 167.77 182,877,104 +10.94(+6.98%)
Jan 27, 2022 160.00 161.37 155.90 156.82 122,469,096 -0.46(-0.29%)
Jan 26, 2022 161.04 161.91 155.44 157.29 109,667,008 -0.09(-0.06%)
Jan 25, 2022 156.59 159.79 154.66 157.38 117,066,704 -1.81(-1.14%)
Jan 24, 2022 157.61 159.86 152.37 159.19 164,884,928 -0.78(-0.49%)
Jan 21, 2022 161.94 163.83 159.86 159.97 124,726,552 -2.07(-1.28%)
Jan 20, 2022 164.47 167.13 161.71 162.03 92,404,392 -1.69(-1.03%)
Jan 19, 2022 167.44 168.50 163.44 163.73 96,060,816 -4.08(-2.43%)
Jan 18, 2022 168.93 169.94 166.85 167.81 92,413,096 -0.97(-0.58%)
Jan 14, 2022 168.78 0 -0.82(-0.48%)
Jan 13, 2022 173.13 173.96 169.21 169.60 85,344,184 -3.29(-1.90%)
Jan 12, 2022 173.47 174.51 172.19 172.89 75,858,280 +0.44(+0.26%)
Jan 11, 2022 169.73 172.54 168.25 172.44 77,203,280 +2.85(+1.68%)
Jan 10, 2022 166.53 169.90 165.64 169.60 108,290,960 +0.02(+0.01%)
Jan 07, 2022 170.29 171.52 168.46 169.58 89,079,216 +0.17(+0.10%)
Jan 06, 2022 170.10 172.66 169.07 169.41 98,244,600 -5.02(-2.88%)
Jan 05, 2022 176.91 177.46 172.01 174.44 95,730,512 -2.56(-1.45%)
Jan 04, 2022 179.88 180.19 176.42 177.00 100,736,512 -2.28(-1.27%)
Jan 03, 2022 175.15 180.13 174.90 179.27 106,186,560 +4.37(+2.50%)
Dec 31, 2021 175.41 176.53 174.59 174.90 65,041,144 +10.78(+6.57%)
Dec 30, 2021 176.77 177.85 164.12 164.12 60,565,432 -12.56(-7.11%)
Dec 29, 2021 176.63 177.91 175.46 176.68 63,221,820 +0.09(+0.05%)
Dec 28, 2021 177.45 178.60 175.84 176.59 80,245,008 -1.02(-0.58%)
Dec 27, 2021 174.43 177.71 147.82 177.62 75,981,336 +3.99(+2.30%)
Dec 23, 2021 173.20 174.19 167.76 173.63 69,402,624 +0.63(+0.36%)
Dec 22, 2021 170.44 173.21 169.56 173.00 93,797,552 +2.55(+1.49%)
Dec 21, 2021 168.97 170.59 165.17 170.45 92,541,304 +3.26(+1.95%)
Dec 20, 2021 165.75 168.01 164.94 167.19 108,956,664 -1.37(-0.81%)
Dec 17, 2021 167.37 170.86 167.14 168.56 198,917,184 -7.74(-4.39%)
Dec 16, 2021 176.58 178.41 160.58 176.31 152,512,928 -0.30(-0.17%)
Dec 15, 2021 172.47 176.80 169.72 176.60 132,734,848 +4.90(+2.85%)
Dec 14, 2021 172.61 175.06 147.81 171.71 141,413,696 -1.39(-0.80%)
Dec 13, 2021 178.39 179.39 172.89 173.09 154,743,296 -2.81(-1.60%)
Dec 10, 2021 172.57 176.93 172.06 175.91 117,166,104 +3.98(+2.31%)
Dec 09, 2021 172.28 174.09 171.30 171.93 110,593,560 -0.51(-0.30%)
Dec 08, 2021 169.54 173.31 168.13 172.44 118,661,128 +4.50(+2.68%)
Dec 07, 2021 166.53 169.00 155.20 167.94 122,684,520 +14.54(+9.47%)
Dec 06, 2021 161.82 165.35 153.41 153.41 109,052,264 -6.00(-3.76%)
Dec 03, 2021 161.55 167.32 157.32 159.40 119,844,232 -1.18(-0.73%)
Dec 02, 2021 156.35 161.73 155.43 160.58 138,581,408 +8.04(+5.27%)
Dec 01, 2021 164.96 167.74 152.54 152.54 154,418,512 -10.27(-6.31%)
Nov 30, 2021 157.58 163.03 157.51 162.81 176,428,720 +11.68(+7.73%)
Nov 29, 2021 156.97 158.76 151.14 151.14 90,023,752 -2.32(-1.51%)
Nov 26, 2021 157.17 158.03 153.46 153.46 78,135,704 -6.05(-3.79%)
Nov 24, 2021 158.33 159.70 157.24 159.50 70,525,184 +0.52(+0.33%)
Nov 23, 2021 158.69 159.37 156.67 158.98 97,403,120 +0.38(+0.24%)
Nov 22, 2021 159.25 163.21 158.58 158.60 119,140,408 +0.46(+0.29%)
Nov 19, 2021 155.28 158.60 154.18 158.13 119,098,048 -2.45(-1.52%)
Nov 18, 2021 151.40 160.58 150.75 160.58 139,769,344 +9.40(+6.22%)
Nov 17, 2021 148.72 152.67 148.72 151.18 90,028,352 +2.45(+1.65%)
Nov 16, 2021 147.68 149.21 147.09 148.73 60,005,116 +0.99(+0.67%)
Nov 15, 2021 148.11 149.59 147.18 147.74 59,982,296 +0.01(+0.01%)
Nov 12, 2021 146.20 148.14 145.26 147.73 64,783,596 +2.09(+1.43%)
Nov 11, 2021 146.72 147.18 145.46 145.65 41,489,992 -1.01(-0.69%)
Nov 10, 2021 147.76 145.62 146.66 66,084,144 -1.88(-1.27%)
Nov 09, 2021 147.94 149.15 147.80 148.54 57,594,500 +0.36(+0.25%)
Nov 08, 2021 149.13 149.29 147.90 148.18 55,730,720 -0.83(-0.56%)
Nov 05, 2021 149.60 149.91 147.80 149.00 66,917,768 +0.53(+0.36%)
Nov 04, 2021 149.08 149.92 148.16 148.47 61,371,452 -0.52(-0.35%)
Nov 03, 2021 147.91 149.47 147.35 148.99 55,351,004 +2.61(+1.78%)
Nov 02, 2021 146.21 149.07 146.20 146.39 70,358,896 -0.12(-0.08%)
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.