Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 146.27 148.18 148.07 6,931,843 +2.16(+1.48%)
Jan 28, 2022 144.12 146.03 140.61 145.91 6,132,394 +1.27(+0.88%)
Jan 27, 2022 144.99 147.35 143.58 144.64 6,396,490 +0.65(+0.45%)
Jan 26, 2022 147.78 148.97 142.73 143.99 7,441,289 -1.49(-1.02%)
Jan 25, 2022 144.97 147.56 142.51 145.48 8,190,328 -0.52(-0.36%)
Jan 24, 2022 140.81 146.31 139.56 146.00 9,733,214 +3.05(+2.13%)
Jan 21, 2022 144.32 146.36 142.85 142.95 7,553,435 +0.22(+0.15%)
Jan 20, 2022 145.46 147.38 142.50 142.73 5,365,401 -2.38(-1.64%)
Jan 19, 2022 147.76 149.10 145.02 145.11 4,823,139 -1.84(-1.25%)
Jan 18, 2022 148.06 148.83 146.30 146.95 6,931,043 -1.23(-0.83%)
Jan 14, 2022 148.18 0 -1.41(-0.94%)
Jan 13, 2022 153.20 153.60 149.02 149.59 4,989,895 -2.62(-1.72%)
Jan 12, 2022 152.13 153.46 150.74 152.21 6,347,698 +1.91(+1.27%)
Jan 11, 2022 150.48 150.84 147.60 150.30 8,242,978 -0.14(-0.09%)
Jan 10, 2022 150.52 151.33 148.78 150.44 10,437,230 -6.53(-4.16%)
Jan 07, 2022 160.77 161.14 156.86 156.97 5,108,016 -4.07(-2.53%)
Jan 06, 2022 162.09 163.19 159.06 161.04 4,144,572 -1.21(-0.75%)
Jan 05, 2022 166.49 167.01 162.09 162.25 5,020,017 -4.14(-2.49%)
Jan 04, 2022 165.88 167.18 165.00 166.39 6,062,052 +1.72(+1.04%)
Jan 03, 2022 167.53 167.91 163.31 164.67 5,670,449 -2.00(-1.20%)
Dec 31, 2021 167.56 167.72 166.21 166.67 2,751,992 -0.82(-0.49%)
Dec 30, 2021 168.31 170.12 167.20 167.49 2,666,791 -1.29(-0.76%)
Dec 29, 2021 167.07 169.80 166.60 168.78 3,830,417 +2.36(+1.42%)
Dec 28, 2021 167.80 168.25 166.30 166.42 2,658,628 -1.16(-0.69%)
Dec 27, 2021 166.52 167.69 165.48 167.58 3,769,331 +1.91(+1.15%)
Dec 23, 2021 166.25 167.16 165.44 165.67 3,876,979 +0.23(+0.14%)
Dec 22, 2021 167.24 169.00 164.09 165.44 5,809,588 -1.19(-0.71%)
Dec 21, 2021 166.69 171.19 164.71 166.63 13,861,487 +9.65(+6.15%)
Dec 20, 2021 159.34 159.60 155.47 156.98 8,382,266 -4.38(-2.71%)
Dec 17, 2021 161.63 162.86 160.55 161.36 7,720,030 -1.36(-0.84%)
Dec 16, 2021 162.70 165.94 162.53 162.72 7,136,718 -1.18(-0.72%)
Dec 15, 2021 165.00 165.67 161.82 163.90 7,143,664 -1.50(-0.91%)
Dec 14, 2021 166.29 167.08 164.21 165.40 4,882,332 -1.44(-0.86%)
Dec 13, 2021 168.81 169.39 165.26 166.84 5,968,216 -2.22(-1.31%)
Dec 10, 2021 168.50 170.24 167.33 169.06 4,791,147 +0.96(+0.57%)
Dec 09, 2021 169.29 171.16 167.99 168.10 5,171,746 -2.15(-1.26%)
Dec 08, 2021 171.22 171.79 169.84 170.25 5,614,421 -1.04(-0.61%)
Dec 07, 2021 171.11 173.34 170.40 171.29 5,900,948 +2.38(+1.41%)
Dec 06, 2021 170.83 171.21 168.06 168.91 5,633,477 -1.33(-0.78%)
Dec 03, 2021 170.62 172.07 166.76 170.24 4,878,477 +0.24(+0.14%)
Dec 02, 2021 167.28 170.54 167.00 170.00 4,403,431 +3.30(+1.98%)
Dec 01, 2021 170.89 173.37 166.68 166.70 6,618,245 -2.54(-1.50%)
Nov 30, 2021 168.79 171.55 167.53 169.24 11,033,805 -0.63(-0.37%)
Nov 29, 2021 169.83 171.15 169.23 169.87 5,448,709 +1.85(+1.10%)
Nov 26, 2021 168.06 169.68 167.54 168.02 4,751,120 -4.01(-2.33%)
Nov 24, 2021 168.49 172.43 167.67 172.03 4,637,859 -0.12(-0.07%)
Nov 23, 2021 173.05 173.43 170.41 172.15 5,302,089 -2.09(-1.20%)
Nov 22, 2021 174.98 177.75 174.23 174.24 5,947,729 -0.64(-0.37%)
Nov 19, 2021 172.15 177.20 170.53 174.88 6,146,462 +3.53(+2.06%)
Nov 18, 2021 172.33 171.50 170.36 171.35 4,044,275 -0.39(-0.23%)
Nov 17, 2021 171.60 172.74 170.25 171.74 3,934,863 -0.09(-0.05%)
Nov 16, 2021 169.25 173.98 169.25 171.83 4,370,172 +2.98(+1.76%)
Nov 15, 2021 169.70 170.36 168.52 168.85 3,856,756 -0.24(-0.14%)
Nov 12, 2021 167.50 169.68 167.40 169.09 5,132,895 +2.12(+1.27%)
Nov 11, 2021 169.60 169.60 166.63 166.97 4,994,266 -1.29(-0.77%)
Nov 10, 2021 171.23 168.26 8,184,604 -5.56(-3.20%)
Nov 09, 2021 171.25 173.93 170.95 173.82 4,341,197 +1.97(+1.15%)
Nov 08, 2021 176.35 176.53 170.36 171.85 8,298,340 -5.66(-3.19%)
Nov 05, 2021 175.73 179.10 175.50 177.51 5,892,413 +2.07(+1.18%)
Nov 04, 2021 172.21 175.63 172.00 175.44 5,459,751 +2.94(+1.70%)
Nov 03, 2021 169.00 172.87 168.65 172.50 7,206,776 +4.67(+2.78%)
Nov 02, 2021 166.76 168.16 166.11 167.83 5,037,811 +1.50(+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.