Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 213.88 222.00 213.11 221.27 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 220.75 220.66 218.69 220.57 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%)
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.