Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 180.37 184.57 183.71 2,465,811 +3.26(+1.81%)
Jan 28, 2022 177.70 180.59 174.91 180.46 2,302,125 +2.49(+1.40%)
Jan 27, 2022 182.66 184.43 176.04 177.96 2,263,235 -1.68(-0.93%)
Jan 26, 2022 184.73 185.12 178.21 179.64 1,745,277 -3.53(-1.93%)
Jan 25, 2022 183.49 185.62 179.85 183.17 1,432,953 -3.61(-1.93%)
Jan 24, 2022 184.61 187.07 179.24 186.78 2,559,905 -2.41(-1.27%)
Jan 21, 2022 196.36 197.33 188.15 189.18 4,951,308 -17.53(-8.48%)
Jan 20, 2022 209.00 211.92 206.66 206.72 1,403,624 -1.58(-0.76%)
Jan 19, 2022 208.43 211.34 207.26 208.30 1,337,555 +1.36(+0.66%)
Jan 18, 2022 206.60 208.62 204.64 206.94 1,914,178 -2.55(-1.22%)
Jan 14, 2022 209.49 0 -7.03(-3.25%)
Jan 13, 2022 220.15 220.76 215.91 216.52 809,350 -3.11(-1.42%)
Jan 12, 2022 221.24 221.24 217.85 219.63 1,021,514 -0.13(-0.06%)
Jan 11, 2022 219.79 220.24 215.71 219.76 1,012,542 +0.76(+0.35%)
Jan 10, 2022 221.49 222.35 216.75 219.00 1,157,046 -3.91(-1.75%)
Jan 07, 2022 223.06 224.14 220.63 222.91 689,010 -0.57(-0.26%)
Jan 06, 2022 226.72 227.22 222.01 223.48 936,222 -2.69(-1.19%)
Jan 05, 2022 227.05 230.19 225.92 226.17 710,397 -0.27(-0.12%)
Jan 04, 2022 223.75 227.34 223.33 226.44 990,835 +3.57(+1.60%)
Jan 03, 2022 227.57 228.12 221.69 222.87 737,409 -4.62(-2.03%)
Dec 31, 2021 226.02 228.35 226.02 227.49 515,855 +0.56(+0.25%)
Dec 30, 2021 228.55 229.72 226.83 226.93 493,335 -1.58(-0.69%)
Dec 29, 2021 227.44 229.06 226.67 228.50 474,560 +1.46(+0.64%)
Dec 28, 2021 224.98 227.34 224.88 227.04 746,933 +2.38(+1.06%)
Dec 27, 2021 222.68 224.91 222.04 224.66 579,414 +3.33(+1.50%)
Dec 23, 2021 220.59 223.13 220.59 221.33 504,680 +1.37(+0.62%)
Dec 22, 2021 218.25 220.51 218.25 219.96 639,497 +1.30(+0.59%)
Dec 21, 2021 218.52 219.63 217.47 218.66 716,689 +1.43(+0.66%)
Dec 20, 2021 216.24 217.46 213.56 217.24 725,647 -1.39(-0.63%)
Dec 17, 2021 223.34 223.34 218.40 218.62 2,649,395 -4.27(-1.91%)
Dec 16, 2021 221.97 224.60 220.44 222.89 1,438,340 +0.65(+0.29%)
Dec 15, 2021 221.87 222.67 219.46 222.24 989,119 +0.29(+0.13%)
Dec 14, 2021 224.41 224.66 221.10 221.95 1,055,606 -2.48(-1.11%)
Dec 13, 2021 224.17 225.85 221.65 224.43 952,023 -0.06(-0.03%)
Dec 10, 2021 224.84 225.15 223.28 224.49 789,719 +1.61(+0.72%)
Dec 09, 2021 223.47 224.03 221.15 222.88 772,789 -1.89(-0.84%)
Dec 08, 2021 223.51 225.40 222.48 224.77 877,394 +1.49(+0.67%)
Dec 07, 2021 225.31 226.33 222.07 223.28 1,197,646 +1.13(+0.51%)
Dec 06, 2021 216.13 224.08 216.13 222.15 1,368,464 +8.48(+3.97%)
Dec 03, 2021 217.95 218.63 210.87 213.67 1,844,188 -3.70(-1.70%)
Dec 02, 2021 214.09 218.85 213.54 217.37 962,354 +4.21(+1.97%)
Dec 01, 2021 216.91 220.02 213.03 213.16 1,085,035 -1.13(-0.53%)
Nov 30, 2021 218.89 220.55 213.54 214.29 2,126,327 -5.50(-2.50%)
Nov 29, 2021 220.61 221.25 217.37 219.79 1,172,761 +0.89(+0.41%)
Nov 26, 2021 220.61 223.42 218.68 218.90 755,085 -4.95(-2.21%)
Nov 24, 2021 225.01 225.71 222.67 223.85 637,543 -2.01(-0.89%)
Nov 23, 2021 226.76 227.38 224.16 225.87 605,389 -1.07(-0.47%)
Nov 22, 2021 227.74 231.19 226.85 226.94 795,492 -0.31(-0.14%)
Nov 19, 2021 223.42 228.89 222.74 227.25 733,325 +3.85(+1.72%)
Nov 18, 2021 224.60 223.47 222.55 223.40 659,701 -1.46(-0.65%)
Nov 17, 2021 226.00 226.58 224.12 224.86 629,070 -1.01(-0.45%)
Nov 16, 2021 228.35 229.08 225.70 225.87 658,788 -1.96(-0.86%)
Nov 15, 2021 228.35 229.09 227.20 227.83 768,804 -0.20(-0.09%)
Nov 12, 2021 225.90 228.25 225.56 228.03 867,428 +3.10(+1.38%)
Nov 11, 2021 226.17 226.50 224.02 224.94 751,763 -0.88(-0.39%)
Nov 10, 2021 224.00 225.82 1,093,222 +2.35(+1.05%)
Nov 09, 2021 223.22 224.16 221.19 223.47 714,477 +0.09(+0.04%)
Nov 08, 2021 223.51 224.05 222.08 223.38 761,668 +0.17(+0.08%)
Nov 05, 2021 221.34 223.27 221.09 223.20 932,767 +2.50(+1.13%)
Nov 04, 2021 220.61 222.54 219.80 220.71 976,763 -0.04(-0.02%)
Nov 03, 2021 219.63 221.65 216.13 220.75 1,431,696 +1.19(+0.54%)
Nov 02, 2021 216.16 220.28 215.15 219.56 1,110,230 +4.25(+1.97%)
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.