Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 104.38 104.53 93.99 94.78 2,701,050 -6.61(-6.52%)
Jan 25, 2022 103.01 103.54 100.01 101.39 2,047,918 -4.74(-4.47%)
Jan 24, 2022 96.45 106.84 94.71 106.13 3,081,731 +3.99(+3.91%)
Jan 21, 2022 104.91 107.77 100.46 102.14 3,366,975 -4.43(-4.16%)
Jan 20, 2022 115.36 117.23 106.35 106.57 2,822,895 -6.95(-6.12%)
Jan 19, 2022 118.10 121.54 113.35 113.52 1,635,299 -4.54(-3.85%)
Jan 18, 2022 119.00 122.70 117.72 118.06 1,640,240 -4.48(-3.66%)
Jan 14, 2022 122.54 0 -3.33(-2.65%)
Jan 13, 2022 136.05 136.45 125.21 125.87 2,778,788 -9.04(-6.70%)
Jan 12, 2022 131.72 136.81 130.49 134.91 4,524,230 +8.64(+6.84%)
Jan 11, 2022 124.02 126.38 120.50 126.27 1,708,405 +3.67(+2.99%)
Jan 10, 2022 124.26 124.35 115.58 122.60 3,207,421 -3.10(-2.47%)
Jan 07, 2022 128.22 132.73 124.34 125.70 1,994,590 -2.98(-2.32%)
Jan 06, 2022 125.01 130.83 122.02 128.68 1,892,776 +3.11(+2.48%)
Jan 05, 2022 131.63 134.00 125.02 125.57 1,729,730 -6.56(-4.96%)
Jan 04, 2022 133.07 135.67 129.08 132.13 1,362,584 +0.02(+0.02%)
Jan 03, 2022 128.70 132.19 127.08 132.11 1,381,325 +3.89(+3.03%)
Dec 31, 2021 128.17 128.74 126.37 128.22 1,057,367 -0.15(-0.12%)
Dec 30, 2021 130.48 130.98 127.95 128.37 1,398,322 -1.58(-1.22%)
Dec 29, 2021 128.03 131.55 126.57 129.95 1,274,658 +2.60(+2.04%)
Dec 28, 2021 128.80 133.31 127.26 127.35 2,564,847 -0.48(-0.38%)
Dec 27, 2021 124.01 128.69 121.81 127.83 3,205,142 +4.30(+3.48%)
Dec 23, 2021 131.84 132.96 115.85 123.53 9,532,927 -16.25(-11.63%)
Dec 22, 2021 139.00 140.90 137.37 139.78 1,170,921 +0.85(+0.61%)
Dec 21, 2021 134.92 139.36 133.50 138.93 1,636,806 +7.45(+5.67%)
Dec 20, 2021 131.48 135.02 128.53 131.48 1,675,781 -4.64(-3.41%)
Dec 17, 2021 134.01 138.94 131.01 136.12 3,630,125 -3.80(-2.72%)
Dec 16, 2021 152.96 153.82 138.76 139.92 1,826,329 -11.41(-7.54%)
Dec 15, 2021 154.00 154.00 144.67 151.33 1,689,402 -2.24(-1.46%)
Dec 14, 2021 154.96 155.04 150.92 153.57 1,224,458 -3.34(-2.13%)
Dec 13, 2021 159.18 159.74 152.01 156.91 1,059,887 -1.79(-1.13%)
Dec 10, 2021 163.39 163.39 155.74 158.70 1,252,450 -3.02(-1.87%)
Dec 09, 2021 166.58 168.82 161.29 161.72 887,300 -5.03(-3.02%)
Dec 08, 2021 166.75 168.74 165.55 166.75 684,726 -0.19(-0.11%)
Dec 07, 2021 162.31 168.81 162.26 166.94 1,054,391 +8.04(+5.06%)
Dec 06, 2021 163.23 164.38 156.51 158.90 1,318,086 -3.48(-2.14%)
Dec 03, 2021 166.50 169.41 157.69 162.38 1,399,930 -3.48(-2.10%)
Dec 02, 2021 162.08 167.40 160.17 165.86 962,985 +3.12(+1.92%)
Dec 01, 2021 167.78 173.88 162.35 162.74 1,238,907 -1.28(-0.78%)
Nov 30, 2021 167.21 169.07 160.77 164.02 1,398,532 -4.94(-2.92%)
Nov 29, 2021 171.27 172.50 166.03 168.96 805,059 +0.92(+0.55%)
Nov 26, 2021 166.42 170.75 165.52 168.04 606,200 -3.61(-2.10%)
Nov 24, 2021 169.01 172.47 166.08 171.65 726,925 +0.91(+0.53%)
Nov 23, 2021 173.73 175.49 166.68 170.74 1,422,222 -4.80(-2.73%)
Nov 22, 2021 177.00 180.88 172.31 175.54 1,070,502 +0.04(+0.02%)
Nov 19, 2021 175.59 178.44 174.65 175.50 1,354,910 -1.48(-0.84%)
Nov 18, 2021 178.57 177.28 175.75 176.98 685,565 +0.82(+0.47%)
Nov 17, 2021 179.59 181.60 173.48 176.16 1,168,478 -4.29(-2.38%)
Nov 16, 2021 177.29 183.14 176.50 180.45 896,969 +2.95(+1.66%)
Nov 15, 2021 181.51 183.88 176.32 177.50 1,169,274 -3.07(-1.70%)
Nov 12, 2021 178.08 182.02 177.67 180.57 927,854 +4.38(+2.49%)
Nov 11, 2021 175.30 178.69 172.90 176.19 823,234 +2.01(+1.15%)
Nov 10, 2021 175.32 174.18 858,386 -4.32(-2.42%)
Nov 09, 2021 175.00 179.74 175.00 178.50 740,429 +1.96(+1.11%)
Nov 08, 2021 181.85 182.75 174.67 176.54 1,169,151 -3.63(-2.01%)
Nov 05, 2021 178.03 180.83 176.86 180.17 927,038 +2.75(+1.55%)
Nov 04, 2021 175.31 179.47 173.80 177.42 1,801,524 +4.12(+2.38%)
Nov 03, 2021 166.74 175.25 166.74 173.30 1,324,719 +5.90(+3.52%)
Nov 02, 2021 168.44 171.35 165.53 167.40 1,110,575 -0.33(-0.20%)
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.