Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 112.86 122.32 122.29 14,350,099 +11.91(+10.79%)
Jan 28, 2022 104.95 111.18 101.75 110.38 16,825,756 +4.74(+4.49%)
Jan 27, 2022 107.84 111.12 103.73 105.64 21,579,492 -5.36(-4.83%)
Jan 26, 2022 119.01 121.91 110.60 111.00 15,155,435 -4.30(-3.73%)
Jan 25, 2022 114.05 118.68 109.56 115.30 16,973,196 -2.00(-1.71%)
Jan 24, 2022 113.50 117.46 102.00 117.30 30,472,904 -0.80(-0.68%)
Jan 21, 2022 125.89 127.61 117.81 118.10 14,992,799 -9.48(-7.43%)
Jan 20, 2022 128.22 135.70 127.08 127.58 13,812,711 -0.56(-0.44%)
Jan 19, 2022 129.01 132.74 127.25 128.14 25,806,972 -1.86(-1.43%)
Jan 18, 2022 130.03 137.09 128.23 130.00 14,193,617 -3.29(-2.47%)
Jan 14, 2022 133.29 0 -3.66(-2.67%)
Jan 13, 2022 147.47 148.35 136.10 136.95 10,114,813 -8.52(-5.86%)
Jan 12, 2022 150.70 152.70 145.34 145.47 9,327,457 -2.96(-1.99%)
Jan 11, 2022 142.19 151.50 141.84 148.43 10,875,405 +3.95(+2.73%)
Jan 10, 2022 139.65 144.62 133.13 144.48 15,558,753 +2.94(+2.08%)
Jan 07, 2022 143.25 148.52 141.19 141.54 9,426,049 -3.12(-2.16%)
Jan 06, 2022 140.62 148.36 138.09 144.66 16,180,629 +1.17(+0.82%)
Jan 05, 2022 155.00 156.45 143.31 143.49 17,534,992 -12.84(-8.21%)
Jan 04, 2022 163.50 163.89 151.02 156.33 14,726,581 -7.70(-4.69%)
Jan 03, 2022 162.87 165.20 159.31 164.03 7,315,678 +2.52(+1.56%)
Dec 31, 2021 164.00 165.33 161.39 161.51 6,448,518 -3.83(-2.32%)
Dec 30, 2021 161.56 168.62 161.27 165.34 6,635,902 +3.49(+2.16%)
Dec 29, 2021 164.10 164.90 158.50 161.85 7,035,183 -1.82(-1.11%)
Dec 28, 2021 168.50 169.24 162.88 163.67 6,558,041 -4.81(-2.85%)
Dec 27, 2021 168.15 171.40 167.60 168.48 5,468,646 +0.77(+0.46%)
Dec 23, 2021 166.36 168.80 164.59 167.71 6,668,683 +0.33(+0.20%)
Dec 22, 2021 167.08 171.84 165.01 167.38 7,461,519 -3.09(-1.81%)
Dec 21, 2021 160.87 171.89 159.41 170.47 10,843,540 +12.17(+7.69%)
Dec 20, 2021 162.99 163.57 157.57 158.30 9,375,821 -8.76(-5.24%)
Dec 17, 2021 161.07 168.87 158.38 167.06 12,713,773 +1.18(+0.71%)
Dec 16, 2021 175.26 176.91 163.85 165.88 10,869,805 -7.92(-4.56%)
Dec 15, 2021 169.95 174.96 162.96 173.80 11,614,416 +3.08(+1.80%)
Dec 14, 2021 170.30 175.90 168.61 170.72 8,972,767 -4.72(-2.69%)
Dec 13, 2021 179.11 181.10 171.81 175.44 10,509,539 -5.88(-3.24%)
Dec 10, 2021 187.51 189.87 179.69 181.32 7,956,449 -5.43(-2.91%)
Dec 09, 2021 191.51 194.53 185.40 186.75 6,239,015 -8.03(-4.12%)
Dec 08, 2021 190.00 195.28 185.80 194.78 8,872,912 +5.72(+3.02%)
Dec 07, 2021 187.98 192.89 187.17 189.06 10,656,465 +9.34(+5.20%)
Dec 06, 2021 176.87 180.17 170.75 179.72 11,695,839 -1.59(-0.88%)
Dec 03, 2021 192.66 192.89 174.34 181.31 19,195,350 -10.84(-5.64%)
Dec 02, 2021 191.18 195.52 185.28 192.15 16,835,288 -2.35(-1.21%)
Dec 01, 2021 210.19 211.61 193.93 194.50 13,332,623 -13.83(-6.64%)
Nov 30, 2021 214.88 217.75 206.00 208.33 10,034,000 -4.54(-2.13%)
Nov 29, 2021 220.46 220.60 209.05 212.87 5,631,892 +0.79(+0.37%)
Nov 26, 2021 211.01 215.65 209.27 212.08 3,687,264 -3.57(-1.66%)
Nov 24, 2021 207.31 217.09 207.31 215.65 6,910,959 +5.10(+2.42%)
Nov 23, 2021 209.86 214.70 205.41 210.55 9,829,855 -0.76(-0.36%)
Nov 22, 2021 222.71 224.57 205.28 211.31 15,717,842 -13.83(-6.14%)
Nov 19, 2021 228.63 229.99 224.09 225.14 7,451,366 -5.21(-2.26%)
Nov 18, 2021 234.69 230.74 229.71 230.35 5,385,718 -1.50(-0.65%)
Nov 17, 2021 238.85 241.50 229.69 231.85 5,174,514 -6.62(-2.78%)
Nov 16, 2021 231.30 238.90 230.40 238.47 5,661,644 +5.45(+2.34%)
Nov 15, 2021 229.00 238.60 228.80 233.02 6,486,849 +5.72(+2.52%)
Nov 12, 2021 228.20 229.76 226.51 227.30 5,669,014 +0.79(+0.35%)
Nov 11, 2021 231.01 231.22 225.65 226.51 4,688,643 -7.73(-3.30%)
Nov 10, 2021 230.00 234.24 7,299,970 +3.46(+1.50%)
Nov 09, 2021 238.40 240.90 229.72 230.78 7,257,605 -5.99(-2.53%)
Nov 08, 2021 237.99 241.42 234.15 236.77 7,425,065 -0.61(-0.26%)
Nov 05, 2021 247.64 255.95 237.08 237.38 15,228,222 -10.08(-4.07%)
Nov 04, 2021 252.64 253.32 244.55 247.46 10,142,351 -5.02(-1.99%)
Nov 03, 2021 249.40 252.82 248.23 252.48 4,190,015 +3.47(+1.39%)
Nov 02, 2021 253.04 255.22 247.40 249.01 5,475,087 -6.03(-2.36%)
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.