Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 103.75 107.62 3,643,644 +4.27(+4.13%)
Jan 28, 2022 96.74 103.50 95.51 103.35 5,807,836 +7.47(+7.79%)
Jan 27, 2022 100.04 100.47 95.50 95.88 3,961,692 -3.08(-3.11%)
Jan 26, 2022 103.33 104.40 97.91 98.96 3,732,600 -2.60(-2.56%)
Jan 25, 2022 104.00 104.68 99.79 101.56 4,020,352 -5.15(-4.83%)
Jan 24, 2022 103.85 106.89 100.65 106.71 4,809,388 +1.18(+1.12%)
Jan 21, 2022 108.61 108.61 105.30 105.53 3,606,992 -3.13(-2.89%)
Jan 20, 2022 109.50 113.74 108.49 108.66 3,406,604 -0.15(-0.14%)
Jan 19, 2022 108.77 112.11 108.56 108.81 3,367,908 +1.34(+1.25%)
Jan 18, 2022 109.70 110.74 107.14 107.47 3,703,908 -4.35(-3.89%)
Jan 14, 2022 111.81 0 -2.13(-1.87%)
Jan 13, 2022 122.29 122.29 113.81 113.94 4,412,360 -8.65(-7.06%)
Jan 12, 2022 121.61 125.35 120.91 122.59 4,423,848 +2.30(+1.91%)
Jan 11, 2022 116.02 120.67 115.57 120.29 4,856,392 +4.71(+4.07%)
Jan 10, 2022 111.04 115.75 108.87 115.58 5,623,016 -2.29(-1.94%)
Jan 07, 2022 120.75 123.00 117.79 117.87 4,933,528 -2.88(-2.38%)
Jan 06, 2022 121.53 123.61 120.10 120.75 2,994,864 -1.20(-0.99%)
Jan 05, 2022 126.83 128.58 121.92 121.95 2,818,868 -6.12(-4.78%)
Jan 04, 2022 129.28 129.95 125.74 128.07 3,032,852 -2.20(-1.69%)
Jan 03, 2022 132.95 134.24 128.25 130.26 3,694,056 -3.97(-2.96%)
Dec 31, 2021 136.04 136.80 134.09 134.24 1,286,468 -1.09(-0.80%)
Dec 30, 2021 133.18 136.94 132.97 135.33 1,424,396 +1.48(+1.10%)
Dec 29, 2021 134.00 134.00 131.69 133.85 2,115,188 +1.47(+1.11%)
Dec 28, 2021 142.75 143.07 132.20 132.38 3,076,740 -10.09(-7.09%)
Dec 27, 2021 143.57 143.78 141.43 142.47 1,544,448 -0.53(-0.37%)
Dec 23, 2021 143.75 144.96 143.00 143.00 1,565,948 -0.19(-0.14%)
Dec 22, 2021 140.94 143.32 140.94 143.20 1,250,708 +1.72(+1.22%)
Dec 21, 2021 137.42 141.57 136.92 141.47 2,332,992 +6.33(+4.68%)
Dec 20, 2021 137.59 138.08 133.86 135.15 2,485,200 -3.69(-2.66%)
Dec 17, 2021 132.81 140.34 131.96 138.84 5,200,440 +6.50(+4.91%)
Dec 16, 2021 135.06 136.12 131.74 132.34 3,510,340 -2.98(-2.20%)
Dec 15, 2021 134.59 136.32 131.94 135.32 8,295,496 +1.49(+1.11%)
Dec 14, 2021 136.79 138.30 132.43 133.84 5,461,724 -3.57(-2.60%)
Dec 13, 2021 140.98 143.15 137.32 137.40 4,424,808 -4.22(-2.98%)
Dec 10, 2021 140.22 142.14 139.43 141.62 2,078,848 +1.59(+1.13%)
Dec 09, 2021 141.18 143.75 140.00 140.04 2,759,436 -1.17(-0.83%)
Dec 08, 2021 140.00 143.19 138.99 141.21 2,560,268 +1.61(+1.15%)
Dec 07, 2021 134.57 139.90 133.84 139.60 4,663,336 +8.49(+6.48%)
Dec 06, 2021 129.40 132.83 128.18 131.11 4,261,984 +1.23(+0.95%)
Dec 03, 2021 140.27 140.27 128.63 129.87 5,745,044 -10.18(-7.27%)
Dec 02, 2021 137.08 140.42 136.27 140.06 3,284,948 +2.97(+2.17%)
Dec 01, 2021 141.85 142.62 136.70 137.09 3,657,720 -3.56(-2.53%)
Nov 30, 2021 143.00 145.09 140.16 140.65 5,758,948 -2.10(-1.47%)
Nov 29, 2021 147.99 149.51 142.24 142.75 5,260,032 -5.24(-3.54%)
Nov 26, 2021 149.23 152.62 147.36 147.99 1,464,412 -1.66(-1.11%)
Nov 24, 2021 147.50 150.20 145.00 149.65 2,916,404 +2.44(+1.66%)
Nov 23, 2021 153.06 154.51 146.25 147.21 4,234,844 -7.31(-4.73%)
Nov 22, 2021 159.66 160.90 154.50 154.51 3,353,420 -5.78(-3.61%)
Nov 19, 2021 163.40 163.51 158.49 160.29 2,267,916 -1.81(-1.11%)
Nov 18, 2021 164.26 162.28 161.63 162.10 2,017,912 -0.71(-0.44%)
Nov 17, 2021 161.82 163.76 158.75 162.81 3,756,488 +0.81(+0.50%)
Nov 16, 2021 160.99 163.86 160.11 162.01 1,749,364 +1.52(+0.95%)
Nov 15, 2021 162.50 163.50 158.79 160.49 1,145,108 -1.15(-0.71%)
Nov 12, 2021 159.99 162.15 158.61 161.64 1,636,320 +2.29(+1.44%)
Nov 11, 2021 155.62 159.76 155.16 159.35 1,970,240 +4.24(+2.74%)
Nov 10, 2021 157.98 155.10 2,019,644 -4.16(-2.61%)
Nov 09, 2021 158.53 162.00 158.00 159.26 1,589,104 -0.01(-0.01%)
Nov 08, 2021 159.35 160.74 157.37 159.27 1,554,284 +0.41(+0.26%)
Nov 05, 2021 158.26 160.60 156.87 158.87 1,779,876 +1.41(+0.90%)
Nov 04, 2021 154.89 158.23 154.05 157.46 2,272,052 +2.51(+1.62%)
Nov 03, 2021 161.76 162.38 153.81 154.94 3,042,208 -4.97(-3.11%)
Nov 02, 2021 157.66 160.40 155.11 159.91 3,514,564 +3.09(+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.