Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 100.93 104.61 104.59 93,292 +3.39(+3.35%)
Jan 28, 2022 101.06 101.63 97.58 101.20 55,275 +0.58(+0.58%)
Jan 27, 2022 104.35 105.27 99.44 100.62 74,155 -2.63(-2.55%)
Jan 26, 2022 105.50 106.28 101.23 103.25 94,266 -0.01(-0.01%)
Jan 25, 2022 106.88 106.88 101.39 103.26 93,927 -5.08(-4.69%)
Jan 24, 2022 105.69 108.41 103.83 108.34 95,557 +0.76(+0.71%)
Jan 21, 2022 107.45 110.50 106.56 107.58 90,745 -0.80(-0.74%)
Jan 20, 2022 111.93 113.24 107.83 108.38 54,228 -2.73(-2.46%)
Jan 19, 2022 113.21 114.18 110.29 111.11 87,001 -1.29(-1.15%)
Jan 18, 2022 116.31 116.31 111.92 112.40 134,291 -5.20(-4.42%)
Jan 14, 2022 117.60 0 -3.49(-2.88%)
Jan 13, 2022 121.67 122.62 120.66 121.09 53,290 +0.20(+0.17%)
Jan 12, 2022 124.61 124.84 119.45 120.89 98,435 -2.84(-2.30%)
Jan 11, 2022 124.72 125.23 121.70 123.73 80,570 -0.99(-0.79%)
Jan 10, 2022 125.01 127.05 123.53 124.72 60,498 -4.14(-3.21%)
Jan 07, 2022 131.32 132.29 128.86 128.86 47,911 -2.74(-2.08%)
Jan 06, 2022 133.49 133.72 130.47 131.60 78,546 -1.05(-0.79%)
Jan 05, 2022 137.51 137.88 132.31 132.65 69,579 -5.24(-3.80%)
Jan 04, 2022 138.50 140.50 137.62 137.89 57,679 +0.30(+0.22%)
Jan 03, 2022 137.77 139.30 135.22 137.59 67,432 -0.53(-0.38%)
Dec 31, 2021 136.46 138.83 136.00 138.12 63,686 +1.50(+1.10%)
Dec 30, 2021 141.48 141.48 136.45 136.62 61,828 -1.13(-0.82%)
Dec 29, 2021 136.59 137.99 134.90 137.75 72,285 +2.48(+1.83%)
Dec 28, 2021 136.62 136.62 133.54 135.27 52,653 +0.86(+0.64%)
Dec 27, 2021 131.60 135.81 131.00 134.41 86,177 +2.81(+2.14%)
Dec 23, 2021 132.65 133.50 131.13 131.60 51,922 +0.61(+0.47%)
Dec 22, 2021 126.32 131.00 125.85 130.99 71,773 +3.99(+3.14%)
Dec 21, 2021 126.40 127.70 125.76 127.00 91,741 +0.05(+0.04%)
Dec 20, 2021 125.32 126.95 123.00 126.95 114,995 +0.01(+0.01%)
Dec 17, 2021 128.42 129.26 125.69 126.94 305,324 -1.73(-1.34%)
Dec 16, 2021 127.20 129.69 125.91 128.67 131,817 +1.68(+1.32%)
Dec 15, 2021 124.92 127.00 123.02 126.99 83,750 +2.69(+2.16%)
Dec 14, 2021 123.66 125.57 121.50 124.30 85,315 -0.09(-0.07%)
Dec 13, 2021 124.39 126.24 124.07 124.39 67,809 -0.87(-0.69%)
Dec 10, 2021 126.45 128.86 124.87 125.26 85,292 +0.27(+0.22%)
Dec 09, 2021 128.67 129.34 124.99 124.99 117,788 -3.68(-2.86%)
Dec 08, 2021 130.59 131.46 128.50 128.67 133,777 -0.70(-0.54%)
Dec 07, 2021 131.04 133.75 128.78 129.37 192,853 +0.65(+0.50%)
Dec 06, 2021 129.77 130.97 128.13 128.72 139,744 +0.19(+0.15%)
Dec 03, 2021 130.10 130.57 126.46 128.53 201,111 -0.24(-0.19%)
Dec 02, 2021 127.90 131.11 126.96 128.77 246,756 +0.78(+0.61%)
Dec 01, 2021 132.77 133.02 125.75 127.99 2,469,960 -3.51(-2.67%)
Nov 30, 2021 126.88 133.26 126.88 131.50 458,680 +3.77(+2.95%)
Nov 29, 2021 131.36 131.99 127.03 127.73 510,363 -3.73(-2.84%)
Nov 26, 2021 124.99 133.09 124.12 131.46 673,990 +16.18(+14.04%)
Nov 24, 2021 114.62 116.23 113.46 115.28 52,330 +0.24(+0.21%)
Nov 23, 2021 114.08 117.06 114.05 115.04 87,330 +1.27(+1.12%)
Nov 22, 2021 111.96 116.00 111.96 113.77 89,918 +1.83(+1.63%)
Nov 19, 2021 110.16 113.96 110.16 111.94 37,747 +1.06(+0.96%)
Nov 18, 2021 108.93 110.92 110.33 110.88 63,341 +1.93(+1.77%)
Nov 17, 2021 112.04 112.04 108.63 108.95 31,297 -2.39(-2.15%)
Nov 16, 2021 108.48 112.82 108.48 111.34 43,381 +2.20(+2.02%)
Nov 15, 2021 112.47 112.47 108.22 109.14 48,449 -1.98(-1.78%)
Nov 12, 2021 113.32 113.49 110.64 111.12 119,233 -1.66(-1.47%)
Nov 11, 2021 113.41 114.39 112.04 112.78 42,470 +0.07(+0.06%)
Nov 10, 2021 107.40 114.16 112.71 134,512 +2.92(+2.66%)
Nov 09, 2021 112.10 112.10 109.36 109.79 62,782 -1.77(-1.59%)
Nov 08, 2021 115.24 115.94 111.02 111.56 76,414 -3.15(-2.75%)
Nov 05, 2021 110.94 115.13 110.94 114.71 65,282 +5.13(+4.68%)
Nov 04, 2021 107.71 111.07 107.71 109.58 58,599 +2.41(+2.25%)
Nov 03, 2021 105.45 107.27 105.44 107.17 134,606 +1.81(+1.72%)
Nov 02, 2021 105.27 107.16 105.25 105.36 43,323 +0.09(+0.09%)
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.