Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 232.35 236.83 235.74 1,041,875 +5.61(+2.44%)
Jan 28, 2022 222.49 230.06 220.10 230.12 1,101,062 +8.98(+4.06%)
Jan 27, 2022 226.07 227.50 218.79 221.15 637,827 -1.66(-0.75%)
Jan 26, 2022 225.32 229.99 221.13 222.81 1,079,678 +0.54(+0.24%)
Jan 25, 2022 225.25 226.16 220.41 222.27 1,129,134 -7.99(-3.47%)
Jan 24, 2022 222.12 230.84 213.41 230.26 2,424,902 +8.39(+3.78%)
Jan 21, 2022 225.18 228.59 221.78 221.87 2,270,912 -2.94(-1.31%)
Jan 20, 2022 231.30 233.48 224.76 224.81 1,934,366 -5.18(-2.25%)
Jan 19, 2022 238.38 238.38 229.63 230.00 2,018,086 -6.63(-2.80%)
Jan 18, 2022 241.39 243.59 234.04 236.62 1,745,447 -8.69(-3.54%)
Jan 14, 2022 245.31 0 -5.33(-2.13%)
Jan 13, 2022 257.42 258.64 250.23 250.64 1,051,659 -6.77(-2.63%)
Jan 12, 2022 260.79 262.98 256.35 257.42 859,120 -1.36(-0.52%)
Jan 11, 2022 257.56 259.16 250.89 258.77 990,919 +2.37(+0.92%)
Jan 10, 2022 258.59 258.59 253.44 256.40 924,312 -6.56(-2.49%)
Jan 07, 2022 274.48 276.31 262.17 262.96 1,190,001 -12.19(-4.43%)
Jan 06, 2022 274.25 276.70 271.57 275.15 1,053,907 +0.57(+0.21%)
Jan 05, 2022 284.13 284.13 273.35 274.58 978,669 -6.23(-2.22%)
Jan 04, 2022 280.59 283.71 277.99 280.82 594,823 +1.58(+0.57%)
Jan 03, 2022 287.88 289.98 277.92 279.24 585,895 -8.64(-3.00%)
Dec 31, 2021 285.39 289.65 284.70 287.88 426,308 +1.23(+0.43%)
Dec 30, 2021 289.00 290.38 286.42 286.65 229,832 -2.74(-0.95%)
Dec 29, 2021 289.46 290.97 288.38 289.39 201,403 +0.31(+0.11%)
Dec 28, 2021 285.87 289.08 285.87 289.08 282,478 +2.86(+1.00%)
Dec 27, 2021 284.35 286.30 283.34 286.22 325,041 +4.00(+1.42%)
Dec 23, 2021 278.18 283.98 278.18 282.21 486,807 +3.57(+1.28%)
Dec 22, 2021 275.06 278.99 274.49 278.64 425,605 +3.27(+1.19%)
Dec 21, 2021 273.27 275.50 269.16 275.37 672,431 +4.03(+1.49%)
Dec 20, 2021 268.11 272.81 265.90 271.34 888,891 -0.66(-0.24%)
Dec 17, 2021 284.53 284.53 271.11 272.00 2,325,897 -13.37(-4.69%)
Dec 16, 2021 288.01 290.75 283.61 285.37 693,826 -1.25(-0.44%)
Dec 15, 2021 283.43 286.71 281.17 286.62 685,024 +3.24(+1.14%)
Dec 14, 2021 289.02 290.16 278.15 283.38 643,703 -8.68(-2.97%)
Dec 13, 2021 290.23 295.07 290.23 292.07 784,914 +1.90(+0.65%)
Dec 10, 2021 288.45 291.65 287.10 290.17 491,642 +3.24(+1.13%)
Dec 09, 2021 289.52 290.68 286.12 286.93 563,582 -3.05(-1.05%)
Dec 08, 2021 286.59 290.10 286.39 289.98 617,719 +3.02(+1.05%)
Dec 07, 2021 280.95 287.31 279.31 286.96 1,115,063 +9.55(+3.44%)
Dec 06, 2021 279.90 280.12 275.87 277.42 626,721 -0.34(-0.12%)
Dec 03, 2021 287.40 287.40 274.31 277.76 954,917 -8.36(-2.92%)
Dec 02, 2021 272.81 286.60 272.39 286.12 933,390 +13.21(+4.84%)
Dec 01, 2021 277.26 283.01 272.89 272.90 815,545 -1.07(-0.39%)
Nov 30, 2021 278.18 280.48 273.66 273.98 1,172,572 -5.32(-1.90%)
Nov 29, 2021 275.56 281.35 273.13 279.29 598,195 +6.21(+2.28%)
Nov 26, 2021 274.46 276.84 272.61 273.08 365,228 -5.62(-2.02%)
Nov 24, 2021 276.30 279.11 276.30 278.70 339,698 +0.50(+0.18%)
Nov 23, 2021 275.69 278.86 273.36 278.20 618,872 +2.13(+0.77%)
Nov 22, 2021 281.79 282.44 275.88 276.07 1,074,574 -7.55(-2.66%)
Nov 19, 2021 285.08 285.08 280.77 283.62 678,762 -0.32(-0.11%)
Nov 18, 2021 285.72 284.54 283.71 283.94 737,464 -1.40(-0.49%)
Nov 17, 2021 286.22 286.22 280.74 285.35 668,451 -0.66(-0.23%)
Nov 16, 2021 277.04 286.72 276.88 286.00 600,618 +8.76(+3.16%)
Nov 15, 2021 275.07 277.50 272.52 277.25 943,929 +2.24(+0.81%)
Nov 12, 2021 272.78 275.52 270.88 275.01 471,537 +4.38(+1.62%)
Nov 11, 2021 273.42 274.53 268.91 270.63 972,987 -1.63(-0.60%)
Nov 10, 2021 281.23 272.26 915,220 -10.85(-3.83%)
Nov 09, 2021 281.95 286.40 280.89 283.11 499,932 +1.41(+0.50%)
Nov 08, 2021 281.55 282.40 278.31 281.69 376,332 +2.30(+0.82%)
Nov 05, 2021 280.70 281.39 275.74 279.40 607,671 -0.02(-0.01%)
Nov 04, 2021 274.02 279.49 273.22 279.42 415,901 +6.69(+2.45%)
Nov 03, 2021 269.83 272.82 265.83 272.73 621,447 +3.20(+1.19%)
Nov 02, 2021 273.40 273.55 269.31 269.53 1,290,190 -2.99(-1.10%)
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.