Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 114.01 117.04 116.79 2,602,072 +2.28(+1.99%)
Jan 28, 2022 111.45 114.65 110.14 114.51 1,861,070 +3.15(+2.83%)
Jan 27, 2022 113.21 115.58 110.74 111.36 1,907,982 -0.62(-0.55%)
Jan 26, 2022 113.85 114.83 111.21 111.98 2,367,806 -0.73(-0.65%)
Jan 25, 2022 115.49 115.92 112.53 112.71 3,727,378 -4.93(-4.19%)
Jan 24, 2022 115.75 117.90 112.77 117.64 3,053,742 +0.20(+0.17%)
Jan 21, 2022 118.65 119.66 116.60 117.44 3,553,115 -0.30(-0.25%)
Jan 20, 2022 119.57 121.28 117.30 117.74 2,079,839 -1.22(-1.02%)
Jan 19, 2022 120.23 122.25 118.81 118.96 2,026,680 -0.34(-0.28%)
Jan 18, 2022 119.72 120.10 118.34 119.30 1,955,741 -2.26(-1.86%)
Jan 14, 2022 121.55 0 -1.10(-0.90%)
Jan 13, 2022 125.70 126.50 122.12 122.65 2,067,938 -3.19(-2.54%)
Jan 12, 2022 124.62 126.65 124.52 125.84 1,822,937 +1.87(+1.51%)
Jan 11, 2022 122.79 124.14 121.42 123.98 1,780,092 +1.45(+1.18%)
Jan 10, 2022 124.04 124.10 120.61 122.53 3,693,038 -3.24(-2.58%)
Jan 07, 2022 127.01 127.24 125.52 125.78 3,290,452 -1.35(-1.06%)
Jan 06, 2022 127.35 127.98 125.81 127.12 1,839,971 -0.96(-0.75%)
Jan 05, 2022 129.67 130.32 128.08 128.08 1,464,670 -1.27(-0.98%)
Jan 04, 2022 129.91 130.43 128.48 129.35 1,396,368 -0.33(-0.25%)
Jan 03, 2022 132.50 132.90 128.80 129.68 2,035,647 -3.00(-2.26%)
Dec 31, 2021 131.99 133.07 131.78 132.68 2,076,022 +0.59(+0.45%)
Dec 30, 2021 133.63 133.91 131.95 132.09 2,223,873 -1.11(-0.83%)
Dec 29, 2021 133.55 134.23 132.68 133.20 2,032,578 +0.13(+0.10%)
Dec 28, 2021 135.12 135.37 132.92 133.07 3,161,038 -1.26(-0.94%)
Dec 27, 2021 133.61 134.95 132.94 134.33 1,653,854 +1.67(+1.26%)
Dec 23, 2021 132.74 133.74 132.59 132.66 1,451,715 +0.15(+0.11%)
Dec 22, 2021 131.38 132.59 131.34 132.51 2,980,101 +0.81(+0.61%)
Dec 21, 2021 129.62 131.97 129.56 131.71 2,163,838 +2.88(+2.23%)
Dec 20, 2021 129.77 129.77 127.10 128.83 1,100,605 -2.16(-1.65%)
Dec 17, 2021 132.36 133.21 130.30 130.99 2,111,276 -2.56(-1.92%)
Dec 16, 2021 134.41 135.58 132.14 133.55 1,260,731 -0.61(-0.45%)
Dec 15, 2021 131.85 134.25 131.49 134.16 1,197,150 +2.63(+2.00%)
Dec 14, 2021 132.98 133.74 130.18 131.53 2,393,252 -2.39(-1.78%)
Dec 13, 2021 132.72 134.76 132.72 133.91 1,489,459 +1.35(+1.02%)
Dec 10, 2021 131.41 132.62 130.40 132.56 1,166,291 +1.62(+1.23%)
Dec 09, 2021 132.13 132.25 130.85 130.95 1,548,262 -1.41(-1.06%)
Dec 08, 2021 131.76 132.67 131.07 132.35 1,658,243 +0.67(+0.51%)
Dec 07, 2021 129.75 131.85 129.70 131.69 2,705,416 +3.73(+2.92%)
Dec 06, 2021 128.67 128.67 126.53 127.95 2,128,367 +0.44(+0.34%)
Dec 03, 2021 129.77 130.48 124.57 127.51 2,266,282 -1.56(-1.21%)
Dec 02, 2021 125.42 129.59 125.42 129.07 2,120,221 +3.52(+2.81%)
Dec 01, 2021 128.93 129.75 125.47 125.55 2,672,191 -2.05(-1.60%)
Nov 30, 2021 128.75 130.54 127.18 127.59 3,133,367 -2.31(-1.78%)
Nov 29, 2021 128.96 130.68 128.07 129.90 1,556,653 +2.80(+2.21%)
Nov 26, 2021 128.35 129.54 126.61 127.09 1,082,800 -2.46(-1.90%)
Nov 24, 2021 127.27 130.03 126.96 129.55 1,441,265 +1.55(+1.21%)
Nov 23, 2021 127.19 128.42 126.19 128.00 1,916,859 +0.15(+0.12%)
Nov 22, 2021 129.07 129.89 127.74 127.85 2,848,807 -1.07(-0.83%)
Nov 19, 2021 130.62 130.94 128.26 128.92 3,188,562 -0.88(-0.68%)
Nov 18, 2021 130.31 130.30 129.78 129.80 1,811,538 -0.21(-0.16%)
Nov 17, 2021 131.46 131.46 126.25 130.01 3,189,718 -1.51(-1.15%)
Nov 16, 2021 127.88 132.11 127.88 131.51 4,681,006 +3.22(+2.51%)
Nov 15, 2021 125.70 129.74 125.62 128.29 4,506,428 +2.97(+2.37%)
Nov 12, 2021 123.21 126.56 122.49 125.33 3,906,116 +2.03(+1.64%)
Nov 11, 2021 124.39 124.97 123.25 123.30 2,888,762 -0.94(-0.76%)
Nov 10, 2021 125.75 124.24 2,118,051 -2.07(-1.64%)
Nov 09, 2021 125.59 126.96 125.55 126.30 2,015,098 +0.10(+0.08%)
Nov 08, 2021 127.06 127.65 125.38 126.20 2,467,266 -0.23(-0.18%)
Nov 05, 2021 127.87 128.76 125.69 126.43 2,307,175 -0.45(-0.35%)
Nov 04, 2021 125.73 127.56 125.51 126.88 3,727,134 +1.53(+1.22%)
Nov 03, 2021 126.57 127.03 124.27 125.36 1,613,981 -1.28(-1.01%)
Nov 02, 2021 126.99 128.93 126.33 126.63 2,192,966 -0.19(-0.15%)
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.