Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2022 0 +0.00(+0.00%)
Feb 10, 2022 221.64 226.80 214.63 216.55 9,534,299 -8.65(-3.84%)
Feb 09, 2022 220.61 225.59 217.27 225.20 6,880,208 +7.06(+3.24%)
Feb 08, 2022 208.50 219.30 207.52 218.14 4,838,282 +8.01(+3.81%)
Feb 07, 2022 209.11 216.22 207.90 210.13 3,259,553 +1.11(+0.53%)
Feb 04, 2022 202.86 211.64 200.16 209.02 3,193,978 +3.02(+1.47%)
Feb 03, 2022 203.21 206.00 4,841,729 -1.97(-0.95%)
Feb 02, 2022 220.18 220.18 204.00 207.97 9,679,466 +9.65(+4.87%)
Feb 01, 2022 197.25 198.98 191.24 198.32 5,980,484 +4.77(+2.46%)
Jan 31, 2022 181.82 193.78 193.55 4,236,145 +15.60(+8.77%)
Jan 28, 2022 171.73 178.10 168.04 177.95 5,805,145 +4.53(+2.61%)
Jan 27, 2022 189.39 190.67 172.45 173.42 17,947,742 -1.96(-1.12%)
Jan 26, 2022 179.99 184.89 171.27 175.38 3,739,461 +2.22(+1.28%)
Jan 25, 2022 179.11 180.44 171.40 173.16 3,106,378 -12.35(-6.66%)
Jan 24, 2022 182.99 185.87 166.43 185.51 6,264,740 -2.28(-1.21%)
Jan 21, 2022 187.22 195.73 184.61 187.79 6,162,804 +2.18(+1.17%)
Jan 20, 2022 188.92 196.23 184.79 185.61 4,338,657 -3.48(-1.84%)
Jan 19, 2022 189.86 198.00 188.75 189.09 4,569,814 +1.29(+0.69%)
Jan 18, 2022 193.80 196.00 187.13 187.80 2,924,656 -10.65(-5.37%)
Jan 14, 2022 198.45 0 +7.12(+3.72%)
Jan 13, 2022 200.16 203.25 190.25 191.33 2,837,862 -6.54(-3.31%)
Jan 12, 2022 201.90 204.00 195.48 197.87 1,825,075 -2.65(-1.32%)
Jan 11, 2022 194.83 201.50 192.67 200.52 2,475,910 +7.02(+3.63%)
Jan 10, 2022 190.00 193.79 184.01 193.50 4,016,665 +0.43(+0.22%)
Jan 07, 2022 203.10 203.45 192.15 193.07 4,207,106 -10.97(-5.38%)
Jan 06, 2022 202.45 207.01 196.89 204.04 2,506,095 +2.38(+1.18%)
Jan 05, 2022 212.30 212.76 201.33 201.66 3,362,174 -13.23(-6.16%)
Jan 04, 2022 223.16 225.54 209.51 214.89 2,936,588 -6.38(-2.88%)
Jan 03, 2022 213.88 222.00 213.00 221.27 2,914,572 +9.24(+4.36%)
Dec 31, 2021 209.95 215.25 209.49 212.03 2,538,339 -7.38(-3.36%)
Dec 30, 2021 215.65 219.59 213.38 219.41 1,506,747 +1.78(+0.82%)
Dec 29, 2021 220.17 222.18 215.50 217.62 2,413,347 -2.65(-1.20%)
Dec 28, 2021 223.90 224.25 217.74 220.27 2,844,773 -2.51(-1.13%)
Dec 27, 2021 216.88 223.42 216.31 222.78 2,911,892 +6.67(+3.09%)
Dec 23, 2021 215.20 222.15 215.05 216.11 3,179,510 +1.11(+0.52%)
Dec 22, 2021 208.20 215.60 207.08 215.00 2,669,201 +8.57(+4.15%)
Dec 21, 2021 198.80 206.89 195.11 206.43 2,846,165 +10.28(+5.24%)
Dec 20, 2021 196.15 198.46 193.10 196.15 2,037,125 -3.99(-1.99%)
Dec 17, 2021 197.21 205.39 196.64 200.14 5,691,506 +0.36(+0.18%)
Dec 16, 2021 217.37 218.08 198.51 199.78 4,298,613 -17.95(-8.24%)
Dec 15, 2021 209.96 218.12 201.50 217.73 4,446,139 +7.92(+3.77%)
Dec 14, 2021 205.20 212.31 203.33 209.81 2,631,504 +0.29(+0.14%)
Dec 13, 2021 217.50 218.45 209.02 209.52 1,920,441 -7.66(-3.53%)
Dec 10, 2021 219.47 220.91 213.12 217.18 1,686,914 +2.16(+1.00%)
Dec 09, 2021 222.93 226.00 214.64 215.02 2,501,832 -9.73(-4.33%)
Dec 08, 2021 223.71 226.66 221.00 224.75 1,822,190 +0.94(+0.42%)
Dec 07, 2021 216.71 224.13 216.71 223.81 2,516,481 +10.40(+4.87%)
Dec 06, 2021 216.73 217.03 203.12 213.41 2,581,677 -3.65(-1.68%)
Dec 03, 2021 221.13 229.40 211.26 217.06 4,255,274 -1.64(-0.75%)
Dec 02, 2021 216.66 221.00 215.38 218.70 3,390,762 -0.44(-0.20%)
Dec 01, 2021 232.26 234.13 217.89 219.14 3,093,098 -9.31(-4.08%)
Nov 30, 2021 232.68 239.79 226.79 228.45 4,902,132 -4.63(-1.99%)
Nov 29, 2021 228.87 234.18 225.39 233.08 2,932,547 +9.13(+4.08%)
Nov 26, 2021 225.22 228.47 221.20 223.95 1,533,596 -6.18(-2.69%)
Nov 24, 2021 217.00 230.33 217.00 230.13 2,254,370 +9.88(+4.49%)
Nov 23, 2021 219.22 222.96 212.34 220.25 2,367,611 -0.28(-0.13%)
Nov 22, 2021 222.99 230.03 218.35 220.53 3,194,352 -0.34(-0.15%)
Nov 19, 2021 221.12 221.99 219.02 220.87 1,668,018 +0.30(+0.14%)
Nov 18, 2021 220.75 220.64 218.69 220.57 2,588,940 +4.39(+2.03%)
Nov 17, 2021 219.00 220.35 216.01 216.18 1,784,039 -2.84(-1.30%)
Nov 16, 2021 213.51 219.70 213.46 219.02 3,391,580 +3.75(+1.74%)
Nov 15, 2021 217.00 217.00 210.02 215.27 1,920,027 +1.47(+0.69%)
Nov 12, 2021 209.01 216.63 207.78 213.80 3,817,135 +5.02(+2.40%)
Nov 11, 2021 201.74 208.90 201.13 208.78 2,900,013 +10.89(+5.50%)
Nov 10, 2021 200.10 197.89 3,195,367 -7.11(-3.47%)
Nov 09, 2021 212.60 213.27 200.58 205.00 3,113,028 -3.01(-1.45%)
Nov 08, 2021 202.60 212.50 199.36 208.01 6,406,692 +9.50(+4.79%)
Nov 05, 2021 199.94 201.00 195.53 198.51 1,992,403 +0.37(+0.19%)
Nov 04, 2021 193.08 199.46 193.02 198.14 2,796,571 +6.57(+3.43%)
Nov 03, 2021 189.88 193.25 188.96 191.57 2,691,157 +2.67(+1.41%)
Nov 02, 2021 185.62 189.38 185.00 188.90 3,015,240 +3.51(+1.89%)
Nov 01, 2021 179.67 185.72 178.91 185.39 2,003,576 +5.39(+2.99%)
Oct 29, 2021 179.90 180.00 1,361,894 -0.84(-0.46%)
Oct 28, 2021 184.29 179.03 180.84 3,926,929 -0.01(-0.01%)
Oct 27, 2021 174.83 186.00 174.05 180.85 4,120,235 +8.97(+5.22%)
Oct 26, 2021 177.06 171.41 171.88 2,536,482 -3.43(-1.96%)
Oct 25, 2021 173.53 176.27 171.95 175.31 1,102,726 +2.72(+1.58%)
Oct 22, 2021 174.73 171.88 172.59 1,786,211 -1.15(-0.66%)
Oct 21, 2021 170.05 173.92 170.05 173.74 1,234,738 +3.37(+1.98%)
Oct 20, 2021 170.19 172.87 169.15 170.37 1,279,012 +0.13(+0.08%)
Oct 19, 2021 170.61 171.60 167.80 170.24 1,534,319 -0.15(-0.09%)
Oct 18, 2021 165.96 170.66 165.77 170.39 2,980,266 +3.24(+1.94%)
Oct 15, 2021 167.06 167.49 165.03 167.15 1,724,412 +1.35(+0.81%)
Oct 14, 2021 164.45 166.24 162.61 165.80 1,634,051 +4.15(+2.57%)
Oct 13, 2021 157.46 162.95 157.46 161.65 1,753,781 +5.74(+3.68%)
Oct 12, 2021 155.96 156.95 154.80 155.91 2,421,247 +0.71(+0.46%)
Oct 11, 2021 155.00 159.18 153.84 155.20 768,854 -1.07(-0.68%)
Oct 08, 2021 159.00 159.48 155.98 156.27 2,214,242 -1.80(-1.14%)
Oct 07, 2021 155.24 161.03 154.63 158.07 1,645,772 +4.23(+2.75%)
Oct 06, 2021 149.74 154.09 149.13 153.84 1,074,905 +2.07(+1.36%)
Oct 05, 2021 148.49 153.16 148.49 151.77 1,476,968 +3.75(+2.53%)
Oct 04, 2021 151.21 151.21 147.44 148.02 2,520,692 -3.85(-2.54%)
Oct 01, 2021 151.82 152.21 148.65 151.87 2,017,103 +0.88(+0.58%)
Sep 30, 2021 150.26 153.99 150.16 150.99 2,162,554 +2.71(+1.83%)
Sep 29, 2021 151.00 152.81 148.22 148.28 1,404,799 -2.78(-1.84%)
Sep 28, 2021 158.33 159.93 150.91 151.06 2,173,523 -8.53(-5.34%)
Sep 27, 2021 156.63 160.40 154.33 159.59 1,682,493 +2.35(+1.49%)
Sep 24, 2021 155.48 157.76 154.25 157.24 1,356,866 +1.04(+0.67%)
Sep 23, 2021 154.59 157.40 154.17 156.20 1,629,759 +2.38(+1.55%)
Sep 22, 2021 152.36 154.48 151.57 153.82 1,113,069 +2.57(+1.70%)
Sep 21, 2021 151.08 152.92 149.94 151.25 1,801,127 +1.31(+0.87%)
Sep 20, 2021 150.90 152.12 147.14 149.94 1,995,333 -3.84(-2.50%)
Sep 17, 2021 156.29 156.72 152.88 153.78 3,360,411 -3.47(-2.21%)
Sep 16, 2021 155.94 158.08 154.38 157.25 1,903,159 -0.51(-0.32%)
Sep 15, 2021 156.17 157.83 153.25 157.76 1,943,691 +2.18(+1.40%)
Sep 14, 2021 155.68 158.48 154.53 155.58 1,729,446 +0.56(+0.36%)
Sep 13, 2021 156.43 156.53 151.35 155.02 1,247,480 +0.00(+0.00%)
Sep 10, 2021 154.85 157.30 153.91 155.02 1,383,085 +0.85(+0.55%)
Sep 09, 2021 153.35 154.98 153.17 154.17 873,983 +0.85(+0.55%)
Sep 08, 2021 154.07 154.50 151.78 153.32 1,620,929 -1.43(-0.92%)
Sep 07, 2021 155.90 156.22 154.00 154.75 805,229 -1.21(-0.78%)
Sep 03, 2021 153.29 156.49 153.24 155.96 1,011,763 +1.82(+1.18%)
Sep 02, 2021 155.20 155.20 152.03 154.14 1,134,399 -0.33(-0.21%)
Sep 01, 2021 156.11 157.59 154.36 154.47 1,021,518 -1.12(-0.72%)
Aug 31, 2021 155.74 156.68 152.25 155.59 1,815,917 +0.52(+0.34%)
Aug 30, 2021 157.00 159.30 154.37 155.07 1,313,764 -1.20(-0.77%)
Aug 27, 2021 151.35 156.43 151.24 156.27 1,799,634 +5.16(+3.41%)
Aug 26, 2021 152.82 153.66 150.46 151.11 1,359,231 -2.14(-1.40%)
Aug 25, 2021 153.68 156.50 152.05 153.25 1,847,147 +0.16(+0.10%)
Aug 24, 2021 153.51 153.87 151.23 153.09 2,385,234 -0.43(-0.28%)
Aug 23, 2021 152.00 154.31 148.82 153.52 4,976,438 +9.25(+6.41%)
Aug 20, 2021 142.50 145.23 142.50 144.27 1,749,083 +1.76(+1.24%)
Aug 19, 2021 140.48 144.43 138.60 142.51 2,350,237 +1.20(+0.85%)
Aug 18, 2021 142.50 144.25 141.16 141.31 1,708,770 -1.33(-0.93%)
Aug 17, 2021 141.00 142.66 139.09 142.64 1,592,924 +0.00(+0.00%)
Aug 16, 2021 146.26 146.49 141.60 142.64 1,997,659 -3.99(-2.72%)
Aug 13, 2021 145.67 148.00 144.84 146.63 1,466,729 +0.68(+0.47%)
Aug 12, 2021 146.91 148.23 145.55 145.95 1,763,072 -1.97(-1.33%)
Aug 11, 2021 147.01 149.00 145.88 147.92 2,534,110 +1.36(+0.93%)
Aug 10, 2021 151.21 151.21 145.64 146.56 2,039,753 -2.40(-1.61%)
Aug 09, 2021 150.73 151.50 148.13 148.96 3,874,156 -1.23(-0.82%)
Aug 06, 2021 150.00 153.49 148.48 150.19 3,473,205 -0.79(-0.52%)
Aug 05, 2021 146.00 151.72 145.11 150.98 5,892,124 +6.35(+4.39%)
Aug 04, 2021 146.82 148.29 137.55 144.63 10,815,893 -1.83(-1.25%)
Aug 03, 2021 149.08 150.50 143.25 146.46 5,816,811 -2.52(-1.69%)
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.