Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 113.91 116.53 112.56 114.63 862,431 -2.97(-2.53%)
Jan 24, 2022 114.40 117.62 111.43 117.60 1,364,609 +1.54(+1.33%)
Jan 21, 2022 115.08 118.28 113.89 116.06 1,191,551 +0.29(+0.25%)
Jan 20, 2022 118.10 120.26 115.61 115.77 607,035 -1.59(-1.35%)
Jan 19, 2022 116.07 121.70 115.99 117.36 677,503 +1.29(+1.11%)
Jan 18, 2022 114.44 117.36 113.77 116.07 1,100,721 +0.19(+0.16%)
Jan 14, 2022 115.88 0 +0.68(+0.59%)
Jan 13, 2022 120.35 121.14 114.63 115.20 672,781 -4.85(-4.04%)
Jan 12, 2022 120.11 121.74 118.28 120.05 473,665 +0.78(+0.65%)
Jan 11, 2022 114.63 119.52 112.07 119.27 611,965 +4.73(+4.13%)
Jan 10, 2022 113.49 114.59 110.53 114.54 823,886 -0.54(-0.47%)
Jan 07, 2022 116.40 118.82 115.05 115.08 458,359 -2.06(-1.76%)
Jan 06, 2022 117.57 119.07 115.57 117.14 463,870 -1.19(-1.01%)
Jan 05, 2022 122.17 123.43 118.14 118.33 806,484 -4.27(-3.48%)
Jan 04, 2022 122.78 123.00 120.60 122.60 449,852 -0.38(-0.31%)
Jan 03, 2022 121.32 123.46 118.77 122.98 580,123 +1.83(+1.51%)
Dec 31, 2021 122.10 122.14 120.95 121.15 313,736 -0.89(-0.73%)
Dec 30, 2021 122.88 123.44 121.89 122.04 297,626 -0.09(-0.07%)
Dec 29, 2021 122.34 122.65 121.35 122.13 259,729 -0.21(-0.17%)
Dec 28, 2021 123.15 123.50 121.92 122.34 370,277 -0.26(-0.21%)
Dec 27, 2021 120.56 122.67 120.26 122.60 403,926 +2.09(+1.73%)
Dec 23, 2021 121.39 121.71 120.08 120.51 444,216 -0.57(-0.47%)
Dec 22, 2021 120.81 122.52 119.75 121.08 484,892 +0.35(+0.29%)
Dec 21, 2021 120.76 121.30 119.89 120.73 737,444 +0.81(+0.68%)
Dec 20, 2021 118.90 121.22 117.72 119.92 891,656 -0.83(-0.69%)
Dec 17, 2021 115.70 121.59 113.93 120.75 2,048,300 +5.23(+4.53%)
Dec 16, 2021 119.11 119.32 115.41 115.52 1,102,279 -3.15(-2.65%)
Dec 15, 2021 117.06 119.22 113.68 118.67 1,287,221 +1.36(+1.16%)
Dec 14, 2021 117.74 119.79 115.09 117.31 1,153,339 -5.21(-4.25%)
Dec 13, 2021 120.10 123.46 119.94 122.52 793,237 +1.95(+1.62%)
Dec 10, 2021 120.86 121.86 119.01 120.57 774,585 +0.61(+0.51%)
Dec 09, 2021 120.22 122.31 119.88 119.96 699,576 -0.78(-0.65%)
Dec 08, 2021 120.01 121.59 117.08 120.74 802,624 +0.54(+0.45%)
Dec 07, 2021 118.52 120.85 117.88 120.20 866,193 +3.56(+3.05%)
Dec 06, 2021 113.00 117.05 111.57 116.64 1,007,265 +3.75(+3.32%)
Dec 03, 2021 111.19 113.58 109.95 112.89 1,839,853 +1.98(+1.79%)
Dec 02, 2021 108.57 111.29 108.12 110.91 680,781 +2.07(+1.90%)
Dec 01, 2021 111.44 112.01 108.40 108.84 1,131,459 -0.74(-0.68%)
Nov 30, 2021 109.68 110.99 105.49 109.58 1,883,325 -0.74(-0.67%)
Nov 29, 2021 107.87 111.84 107.87 110.32 1,143,669 +4.38(+4.13%)
Nov 26, 2021 108.74 110.17 105.51 105.94 619,932 -4.06(-3.69%)
Nov 24, 2021 108.20 110.13 106.72 110.00 1,496,795 +0.28(+0.26%)
Nov 23, 2021 111.13 111.60 107.63 109.72 2,215,733 -6.21(-5.36%)
Nov 22, 2021 117.49 118.35 114.53 115.93 680,049 -1.40(-1.19%)
Nov 19, 2021 118.21 118.65 117.29 117.33 516,977 -0.12(-0.10%)
Nov 18, 2021 119.81 117.61 117.06 117.45 565,745 -2.19(-1.83%)
Nov 17, 2021 122.47 123.89 119.63 119.64 540,903 -3.15(-2.57%)
Nov 16, 2021 119.50 123.73 118.90 122.79 898,183 +2.74(+2.28%)
Nov 15, 2021 122.00 122.36 119.31 120.05 552,641 -1.78(-1.46%)
Nov 12, 2021 120.79 121.94 119.84 121.83 579,054 +2.04(+1.70%)
Nov 11, 2021 120.97 121.07 119.55 119.79 893,294 -0.39(-0.32%)
Nov 10, 2021 121.55 120.18 770,202 -2.19(-1.79%)
Nov 09, 2021 126.02 127.61 121.75 122.37 755,259 -4.06(-3.21%)
Nov 08, 2021 125.09 126.91 123.50 126.43 728,299 +0.49(+0.39%)
Nov 05, 2021 121.91 127.64 121.72 125.94 1,047,467 +5.01(+4.14%)
Nov 04, 2021 136.00 136.00 117.30 120.93 2,614,518 -8.92(-6.87%)
Nov 03, 2021 125.84 130.57 125.84 129.85 956,328 +3.44(+2.72%)
Nov 02, 2021 126.68 127.10 124.95 126.41 768,305 -0.39(-0.31%)
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.