Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 181.49 193.43 193.20 4,243,767 +15.57(+8.77%)
Jan 28, 2022 171.42 177.78 167.74 177.63 5,815,590 +4.52(+2.61%)
Jan 27, 2022 189.05 190.33 172.14 173.11 17,980,036 -1.96(-1.12%)
Jan 26, 2022 179.67 184.56 170.96 175.06 3,746,189 +2.22(+1.28%)
Jan 25, 2022 178.79 180.12 171.09 172.85 3,111,967 -12.33(-6.66%)
Jan 24, 2022 182.66 185.54 166.13 185.18 6,276,012 -2.28(-1.21%)
Jan 21, 2022 186.88 195.38 184.28 187.45 6,173,893 +2.18(+1.17%)
Jan 20, 2022 188.58 195.88 184.46 185.28 4,346,464 -3.47(-1.84%)
Jan 19, 2022 189.52 197.64 188.41 188.75 4,578,036 +1.29(+0.69%)
Jan 18, 2022 193.45 195.65 186.79 187.46 2,929,918 -10.63(-5.37%)
Jan 14, 2022 198.09 0 +7.11(+3.72%)
Jan 13, 2022 199.80 202.88 189.91 190.99 2,842,968 -6.53(-3.31%)
Jan 12, 2022 201.54 203.63 195.13 197.51 1,828,359 -2.65(-1.32%)
Jan 11, 2022 194.48 201.14 192.32 200.16 2,480,365 +7.01(+3.63%)
Jan 10, 2022 189.66 193.44 183.68 193.15 4,023,892 +0.43(+0.22%)
Jan 07, 2022 202.74 203.09 191.81 192.72 4,214,676 -10.95(-5.38%)
Jan 06, 2022 202.09 206.63 196.54 203.67 2,510,604 +2.38(+1.18%)
Jan 05, 2022 211.92 212.38 200.97 201.30 3,368,223 -13.21(-6.16%)
Jan 04, 2022 222.76 225.13 209.13 214.50 2,941,872 -6.37(-2.88%)
Jan 03, 2022 213.50 221.60 212.62 220.87 2,919,816 +9.22(+4.36%)
Dec 31, 2021 209.57 214.86 209.11 211.65 2,542,906 -7.36(-3.36%)
Dec 30, 2021 215.26 219.20 213.00 219.01 1,509,458 +1.78(+0.82%)
Dec 29, 2021 219.78 221.78 215.11 217.23 2,417,689 -2.64(-1.20%)
Dec 28, 2021 223.50 223.85 217.35 219.87 2,849,891 -2.51(-1.13%)
Dec 27, 2021 216.49 223.02 215.92 222.38 2,917,131 +6.66(+3.09%)
Dec 23, 2021 214.81 221.75 214.66 215.72 3,185,231 +1.11(+0.52%)
Dec 22, 2021 207.83 215.21 206.71 214.61 2,674,003 +8.56(+4.15%)
Dec 21, 2021 198.44 206.52 194.76 206.06 2,851,286 +10.26(+5.24%)
Dec 20, 2021 195.80 198.10 192.75 195.80 2,040,790 -3.98(-1.99%)
Dec 17, 2021 196.86 205.02 196.29 199.78 5,701,747 +0.36(+0.18%)
Dec 16, 2021 216.98 217.69 198.15 199.42 4,306,347 -17.92(-8.24%)
Dec 15, 2021 209.58 217.73 201.14 217.34 4,454,139 +7.91(+3.77%)
Dec 14, 2021 204.83 211.93 202.97 209.43 2,636,239 +0.29(+0.14%)
Dec 13, 2021 217.11 218.06 208.65 209.14 1,923,896 -7.65(-3.53%)
Dec 10, 2021 219.08 220.51 212.74 216.79 1,689,949 +2.16(+1.00%)
Dec 09, 2021 222.53 225.59 214.25 214.63 2,506,333 -9.71(-4.33%)
Dec 08, 2021 223.31 226.25 220.60 224.35 1,825,468 +0.94(+0.42%)
Dec 07, 2021 216.32 223.73 216.32 223.41 2,521,009 +10.38(+4.87%)
Dec 06, 2021 216.34 216.64 202.75 213.03 2,586,322 -3.64(-1.68%)
Dec 03, 2021 220.73 228.99 210.88 216.67 4,262,931 -1.64(-0.75%)
Dec 02, 2021 216.27 220.60 214.99 218.31 3,396,863 -0.44(-0.20%)
Dec 01, 2021 231.84 233.71 217.50 218.75 3,098,663 -9.29(-4.08%)
Nov 30, 2021 232.26 239.36 226.38 228.04 4,910,952 -4.62(-1.99%)
Nov 29, 2021 228.46 233.76 224.99 232.66 2,937,823 +9.11(+4.08%)
Nov 26, 2021 224.81 228.06 220.80 223.55 1,536,355 -6.17(-2.69%)
Nov 24, 2021 216.61 229.92 216.61 229.72 2,258,426 +9.86(+4.49%)
Nov 23, 2021 218.83 222.56 211.95 219.85 2,371,871 -0.28(-0.13%)
Nov 22, 2021 222.59 229.62 217.96 220.13 3,200,099 -0.34(-0.15%)
Nov 19, 2021 220.72 221.59 218.63 220.47 1,671,019 +0.30(+0.14%)
Nov 18, 2021 220.35 220.24 218.30 220.17 2,593,598 +4.38(+2.03%)
Nov 17, 2021 218.61 219.95 215.62 215.79 1,787,249 -2.84(-1.30%)
Nov 16, 2021 213.13 219.31 213.08 218.63 3,397,682 +3.74(+1.74%)
Nov 15, 2021 216.61 216.61 209.64 214.88 1,923,481 +1.47(+0.69%)
Nov 12, 2021 208.63 216.24 207.40 213.42 3,824,003 +5.01(+2.40%)
Nov 11, 2021 201.38 208.53 200.77 208.41 2,905,231 +10.87(+5.50%)
Nov 10, 2021 199.74 197.53 3,201,116 -7.10(-3.47%)
Nov 09, 2021 212.22 212.89 200.22 204.63 3,118,629 -3.00(-1.45%)
Nov 08, 2021 202.24 212.12 199.00 207.64 6,418,220 +9.48(+4.79%)
Nov 05, 2021 199.58 200.64 195.18 198.15 1,995,988 +0.74(+0.37%)
Nov 04, 2021 192.37 198.73 192.31 197.41 2,806,844 +6.55(+3.43%)
Nov 03, 2021 189.19 192.54 188.27 190.87 2,701,043 +2.66(+1.41%)
Nov 02, 2021 184.94 188.69 184.32 188.21 3,026,316 +3.50(+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.