Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 211.01 211.16 4,845,197 -1.86(-0.87%)
Jan 28, 2022 208.29 213.03 206.61 213.02 2,691,510 +4.78(+2.29%)
Jan 27, 2022 206.75 212.00 206.66 208.24 2,951,943 +1.36(+0.66%)
Jan 26, 2022 206.03 210.96 205.56 206.88 3,078,198 -2.32(-1.11%)
Jan 25, 2022 207.94 211.49 206.63 209.21 2,976,075 -0.97(-0.46%)
Jan 24, 2022 211.47 213.02 204.50 210.17 4,753,528 -1.53(-0.72%)
Jan 21, 2022 214.38 215.18 211.32 211.70 3,802,584 -1.10(-0.52%)
Jan 20, 2022 217.28 217.28 212.71 212.79 2,252,275 -2.23(-1.04%)
Jan 19, 2022 217.35 217.84 214.47 215.03 2,217,165 -2.35(-1.08%)
Jan 18, 2022 217.09 218.25 215.40 217.38 4,002,021 -1.42(-0.65%)
Jan 14, 2022 218.80 0 +4.19(+1.95%)
Jan 13, 2022 215.72 216.82 214.12 214.61 2,315,925 -0.85(-0.39%)
Jan 12, 2022 216.03 216.24 212.44 215.45 2,030,083 -0.58(-0.27%)
Jan 11, 2022 214.25 216.15 212.06 216.03 2,493,387 +1.87(+0.87%)
Jan 10, 2022 213.12 214.41 210.10 214.16 3,432,922 +2.86(+1.35%)
Jan 07, 2022 207.81 212.13 207.81 211.30 2,520,397 +1.97(+0.94%)
Jan 06, 2022 209.30 210.71 207.95 209.33 2,364,707 +0.03(+0.01%)
Jan 05, 2022 211.07 213.70 208.72 209.30 3,016,961 -2.51(-1.19%)
Jan 04, 2022 209.88 212.70 208.47 211.81 2,680,334 +1.07(+0.51%)
Jan 03, 2022 207.90 211.00 206.41 210.74 2,950,378 +1.60(+0.76%)
Dec 31, 2021 210.34 211.72 209.03 209.14 1,794,737 -1.40(-0.66%)
Dec 30, 2021 211.59 213.40 210.23 210.54 1,620,611 -1.05(-0.50%)
Dec 29, 2021 209.71 212.15 209.16 211.59 1,494,577 +1.70(+0.81%)
Dec 28, 2021 209.33 211.01 209.22 209.88 1,403,194 +0.56(+0.27%)
Dec 27, 2021 208.06 209.60 207.00 209.33 1,896,640 +1.28(+0.62%)
Dec 23, 2021 206.72 208.69 205.91 208.04 1,795,131 +2.10(+1.02%)
Dec 22, 2021 204.52 206.29 202.44 205.94 2,880,393 +0.57(+0.28%)
Dec 21, 2021 205.03 207.54 204.48 205.38 3,213,628 +0.82(+0.40%)
Dec 20, 2021 206.61 206.84 203.30 204.55 3,143,414 -2.29(-1.11%)
Dec 17, 2021 207.01 208.39 203.89 206.84 6,915,145 -0.07(-0.04%)
Dec 16, 2021 204.52 214.78 204.52 206.92 6,483,036 +3.10(+1.52%)
Dec 15, 2021 198.94 204.06 198.12 203.82 4,221,499 +5.12(+2.58%)
Dec 14, 2021 196.45 199.69 195.44 198.70 2,799,222 +2.18(+1.11%)
Dec 13, 2021 195.62 198.19 194.29 196.52 2,886,010 +0.47(+0.24%)
Dec 10, 2021 198.29 199.36 195.23 196.05 3,025,016 -1.56(-0.79%)
Dec 09, 2021 198.51 198.93 194.76 197.61 2,903,843 -0.89(-0.45%)
Dec 08, 2021 197.91 198.86 195.62 198.51 2,822,308 +2.05(+1.05%)
Dec 07, 2021 194.43 197.49 192.77 196.45 3,558,957 +2.35(+1.21%)
Dec 06, 2021 191.86 196.89 191.48 194.10 4,299,432 +5.90(+3.14%)
Dec 03, 2021 187.21 189.46 186.70 188.20 3,863,723 +1.18(+0.63%)
Dec 02, 2021 186.61 188.81 185.29 187.02 3,075,060 +0.34(+0.18%)
Dec 01, 2021 186.34 191.17 184.66 186.67 3,289,101 +1.78(+0.97%)
Nov 30, 2021 188.47 189.53 184.75 184.89 5,807,459 -4.50(-2.37%)
Nov 29, 2021 188.23 190.42 188.23 189.38 2,709,187 +2.44(+1.31%)
Nov 26, 2021 190.34 191.51 186.41 186.94 3,439,966 -2.68(-1.41%)
Nov 24, 2021 189.93 190.84 188.67 189.62 1,828,427 -0.52(-0.27%)
Nov 23, 2021 188.00 191.02 187.11 190.14 2,311,964 +1.67(+0.89%)
Nov 22, 2021 191.00 191.78 186.62 188.47 3,049,700 -3.11(-1.63%)
Nov 19, 2021 190.83 191.69 189.34 191.58 3,461,412 +1.92(+1.01%)
Nov 18, 2021 191.16 190.28 189.40 189.66 4,584,037 -1.67(-0.87%)
Nov 17, 2021 190.77 192.76 189.28 191.34 3,577,948 +0.40(+0.21%)
Nov 16, 2021 193.39 194.33 190.83 190.94 3,013,800 -1.87(-0.97%)
Nov 15, 2021 195.87 196.05 192.51 192.81 3,352,005 -2.07(-1.06%)
Nov 12, 2021 195.72 196.25 193.95 194.88 5,005,122 -0.16(-0.08%)
Nov 11, 2021 197.36 197.36 194.12 195.04 2,837,263 -1.52(-0.77%)
Nov 10, 2021 196.62 196.56 2,560,718 +1.38(+0.71%)
Nov 09, 2021 194.54 197.01 194.19 195.18 2,490,874 +0.31(+0.16%)
Nov 08, 2021 197.34 197.69 194.46 194.86 2,747,007 -2.21(-1.12%)
Nov 05, 2021 198.77 200.44 196.12 197.07 2,494,967 -1.07(-0.54%)
Nov 04, 2021 201.25 201.39 195.19 198.14 3,016,921 -2.95(-1.47%)
Nov 03, 2021 194.44 202.13 193.41 201.09 4,095,386 +3.57(+1.81%)
Nov 02, 2021 194.07 197.95 191.88 197.53 3,610,255 +4.12(+2.13%)
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.