Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 144.72 146.60 146.50 7,006,318 +2.14(+1.48%)
Jan 28, 2022 142.59 144.48 139.12 144.36 6,198,280 +1.26(+0.88%)
Jan 27, 2022 143.45 145.78 142.05 143.10 6,465,213 +0.64(+0.45%)
Jan 26, 2022 146.21 147.39 141.21 142.46 7,521,237 -1.47(-1.02%)
Jan 25, 2022 143.43 145.99 141.00 143.93 8,278,324 -0.51(-0.36%)
Jan 24, 2022 139.31 144.75 138.08 144.45 9,837,787 +3.02(+2.13%)
Jan 21, 2022 142.79 144.80 141.33 141.43 7,634,588 +0.22(+0.15%)
Jan 20, 2022 143.91 145.81 140.99 141.21 5,423,046 -2.36(-1.64%)
Jan 19, 2022 146.19 147.51 143.48 143.57 4,874,958 -1.82(-1.25%)
Jan 18, 2022 146.49 147.25 144.75 145.39 7,005,509 -1.22(-0.83%)
Jan 14, 2022 146.60 0 -1.40(-0.94%)
Jan 13, 2022 151.57 151.97 147.44 148.00 5,043,506 -2.59(-1.72%)
Jan 12, 2022 150.51 151.83 149.14 150.59 6,415,897 +1.89(+1.27%)
Jan 11, 2022 148.88 149.24 146.03 148.70 8,331,540 -0.14(-0.09%)
Jan 10, 2022 148.92 149.72 147.19 148.84 10,549,449 -6.46(-4.16%)
Jan 07, 2022 159.06 159.43 155.19 155.30 5,162,896 -4.03(-2.53%)
Jan 06, 2022 160.37 161.46 157.37 159.33 4,189,101 -1.20(-0.75%)
Jan 05, 2022 164.72 165.24 160.37 160.53 5,073,951 -4.10(-2.49%)
Jan 04, 2022 164.12 165.40 163.25 164.62 6,127,182 +1.70(+1.04%)
Jan 03, 2022 165.75 166.12 161.57 162.92 5,731,372 -1.98(-1.20%)
Dec 31, 2021 165.78 165.94 164.44 164.90 2,781,559 -0.81(-0.49%)
Dec 30, 2021 166.52 168.31 165.42 165.71 2,695,442 -1.28(-0.76%)
Dec 29, 2021 165.29 168.00 164.83 166.99 3,871,570 +2.33(+1.42%)
Dec 28, 2021 166.02 166.46 164.53 164.65 2,687,192 -1.15(-0.69%)
Dec 27, 2021 164.75 165.91 163.72 165.80 3,809,828 +1.89(+1.15%)
Dec 23, 2021 164.48 165.38 163.68 163.91 3,918,633 +0.23(+0.14%)
Dec 22, 2021 165.46 167.20 162.35 163.68 5,872,005 -1.18(-0.71%)
Dec 21, 2021 164.92 169.37 162.96 164.86 14,010,414 +9.55(+6.15%)
Dec 20, 2021 157.65 157.90 153.82 155.31 8,472,324 -4.33(-2.71%)
Dec 17, 2021 159.91 161.13 158.84 159.65 7,802,973 -1.34(-0.84%)
Dec 16, 2021 160.97 164.18 160.80 160.99 7,213,394 -1.17(-0.72%)
Dec 15, 2021 163.25 163.91 160.10 162.16 7,220,415 -1.48(-0.91%)
Dec 14, 2021 164.52 165.30 162.47 163.64 4,934,787 -1.43(-0.86%)
Dec 13, 2021 167.02 167.59 163.50 165.07 6,032,338 -2.20(-1.31%)
Dec 10, 2021 166.71 168.43 165.55 167.26 4,842,622 +0.95(+0.57%)
Dec 09, 2021 167.49 169.35 166.20 166.31 5,227,311 -2.13(-1.26%)
Dec 08, 2021 169.40 169.96 168.03 168.44 5,674,742 -1.03(-0.61%)
Dec 07, 2021 169.29 171.50 168.59 169.47 5,964,347 +2.35(+1.41%)
Dec 06, 2021 169.01 169.39 166.27 167.12 5,694,002 -1.31(-0.78%)
Dec 03, 2021 168.81 170.24 164.99 168.43 4,930,891 +0.54(+0.32%)
Dec 02, 2021 165.21 168.43 164.93 167.89 4,458,741 +3.26(+1.98%)
Dec 01, 2021 168.77 171.22 164.61 164.63 6,701,374 -2.51(-1.50%)
Nov 30, 2021 166.70 169.42 165.45 167.14 11,172,396 -0.62(-0.37%)
Nov 29, 2021 167.72 169.03 167.13 167.76 5,517,148 +1.83(+1.10%)
Nov 26, 2021 165.97 167.57 165.46 165.94 4,810,797 -3.96(-2.33%)
Nov 24, 2021 166.40 170.29 165.59 169.90 4,696,113 -0.12(-0.07%)
Nov 23, 2021 170.90 171.28 168.30 170.01 5,368,686 -2.06(-1.20%)
Nov 22, 2021 172.81 175.54 172.07 172.08 6,022,436 -0.63(-0.37%)
Nov 19, 2021 170.01 175.00 168.41 172.71 6,223,665 +3.49(+2.06%)
Nov 18, 2021 170.19 169.37 168.25 169.22 4,095,073 -0.39(-0.23%)
Nov 17, 2021 169.47 170.60 168.14 169.61 3,984,287 -0.09(-0.05%)
Nov 16, 2021 167.15 171.82 167.15 169.70 4,425,064 +2.94(+1.76%)
Nov 15, 2021 167.59 168.25 166.43 166.75 3,905,199 -0.24(-0.14%)
Nov 12, 2021 165.42 167.57 165.32 166.99 5,197,367 +2.09(+1.27%)
Nov 11, 2021 167.50 167.50 164.56 164.90 5,056,997 -1.27(-0.77%)
Nov 10, 2021 169.11 166.17 8,287,407 -5.49(-3.20%)
Nov 09, 2021 169.13 171.77 168.83 171.66 4,395,725 +1.95(+1.15%)
Nov 08, 2021 174.16 174.34 168.25 169.72 8,402,572 -5.59(-3.19%)
Nov 05, 2021 173.55 176.88 173.32 175.31 5,966,425 +2.04(+1.18%)
Nov 04, 2021 170.07 173.45 169.87 173.26 5,528,329 +2.90(+1.70%)
Nov 03, 2021 166.90 170.71 166.56 170.36 7,297,297 +4.61(+2.78%)
Nov 02, 2021 164.69 166.07 164.05 165.75 5,101,089 +1.48(+0.90%)
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.