Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 108.86 113.12 107.75 113.10 2,869,206 +4.30(+3.96%)
Jan 27, 2022 111.48 112.17 107.77 108.80 3,042,677 -1.92(-1.74%)
Jan 26, 2022 116.60 116.87 110.17 110.72 3,518,596 -5.07(-4.38%)
Jan 25, 2022 115.83 117.29 114.06 115.78 2,376,478 -1.29(-1.10%)
Jan 24, 2022 115.19 117.19 112.40 117.07 3,521,156 +1.38(+1.20%)
Jan 21, 2022 118.25 118.95 115.65 115.69 2,326,472 -2.26(-1.92%)
Jan 20, 2022 117.88 120.91 117.63 117.95 1,946,773 -0.27(-0.23%)
Jan 19, 2022 120.35 121.32 118.11 118.22 1,758,324 -1.72(-1.43%)
Jan 18, 2022 119.79 120.96 119.03 119.94 1,936,579 -1.92(-1.58%)
Jan 14, 2022 121.86 0 -1.59(-1.29%)
Jan 13, 2022 125.22 125.69 123.21 123.45 1,488,653 -1.61(-1.29%)
Jan 12, 2022 126.72 126.72 124.23 125.06 1,245,162 -0.48(-0.38%)
Jan 11, 2022 124.83 125.76 122.75 125.53 1,895,423 +2.14(+1.73%)
Jan 10, 2022 124.69 124.69 122.21 123.40 2,182,454 -2.20(-1.75%)
Jan 07, 2022 127.47 128.09 125.50 125.60 1,595,630 -1.91(-1.50%)
Jan 06, 2022 128.38 129.17 127.03 127.51 2,516,581 -0.87(-0.68%)
Jan 05, 2022 130.55 131.33 128.30 128.38 1,842,736 -2.50(-1.91%)
Jan 04, 2022 130.94 132.47 130.06 130.88 1,921,648 -0.25(-0.19%)
Jan 03, 2022 132.59 133.41 129.69 131.13 2,511,409 -1.94(-1.46%)
Dec 31, 2021 133.09 133.84 132.43 133.07 1,030,277 +0.05(+0.04%)
Dec 30, 2021 134.13 135.47 132.84 133.02 1,090,679 -0.91(-0.68%)
Dec 29, 2021 132.26 134.62 132.26 133.93 1,345,895 +1.49(+1.13%)
Dec 28, 2021 132.60 133.46 131.79 132.44 1,106,961 +0.21(+0.16%)
Dec 27, 2021 131.27 132.44 130.03 132.23 2,040,103 +1.36(+1.04%)
Dec 23, 2021 130.63 133.75 130.55 130.87 2,914,982 +0.81(+0.62%)
Dec 22, 2021 126.57 132.06 123.25 130.06 4,717,544 +6.80(+5.52%)
Dec 21, 2021 121.56 123.56 121.06 123.25 2,648,342 +2.56(+2.12%)
Dec 20, 2021 119.11 120.76 118.50 120.69 1,626,950 -0.09(-0.07%)
Dec 17, 2021 121.02 122.39 120.44 120.78 3,359,242 -0.74(-0.61%)
Dec 16, 2021 122.69 123.25 120.90 121.52 1,551,431 -0.61(-0.50%)
Dec 15, 2021 119.59 122.36 119.42 122.13 1,508,982 +2.78(+2.33%)
Dec 14, 2021 120.37 121.11 118.21 119.35 1,824,149 -1.92(-1.58%)
Dec 13, 2021 121.20 121.82 119.98 121.27 1,416,300 +0.15(+0.12%)
Dec 10, 2021 119.67 121.17 119.33 121.13 1,198,754 +1.88(+1.58%)
Dec 09, 2021 119.95 120.36 119.01 119.25 1,135,372 -0.70(-0.59%)
Dec 08, 2021 120.41 121.06 119.32 119.95 1,392,747 -0.09(-0.07%)
Dec 07, 2021 119.55 120.87 119.55 120.03 1,245,915 +1.17(+0.98%)
Dec 06, 2021 117.88 119.18 117.52 118.87 1,569,134 +2.08(+1.78%)
Dec 03, 2021 117.71 118.24 115.72 116.79 1,318,513 -0.83(-0.70%)
Dec 02, 2021 115.50 118.30 115.41 117.62 1,432,790 +2.78(+2.42%)
Dec 01, 2021 117.71 118.43 114.80 114.84 2,007,205 -1.36(-1.17%)
Nov 30, 2021 120.68 120.88 115.32 116.20 3,508,437 -4.42(-3.66%)
Nov 29, 2021 120.60 121.31 120.60 120.62 1,871,627 +1.25(+1.04%)
Nov 26, 2021 121.20 122.03 119.11 119.37 909,188 -2.56(-2.10%)
Nov 24, 2021 121.75 122.49 121.43 121.94 1,458,353 -0.38(-0.31%)
Nov 23, 2021 120.95 122.46 120.62 122.32 1,549,958 +1.06(+0.88%)
Nov 22, 2021 121.72 123.63 120.90 121.25 1,461,061 -0.59(-0.49%)
Nov 19, 2021 123.00 123.03 121.72 121.85 1,174,993 -0.51(-0.41%)
Nov 18, 2021 122.66 122.78 122.23 122.36 793,693 -0.33(-0.27%)
Nov 17, 2021 121.41 122.82 121.20 122.69 797,016 +0.78(+0.64%)
Nov 16, 2021 121.30 122.74 121.30 121.91 1,017,815 +0.55(+0.46%)
Nov 15, 2021 121.58 121.81 120.25 121.35 977,581 -0.12(-0.10%)
Nov 12, 2021 120.60 121.97 120.31 121.47 748,725 +1.17(+0.97%)
Nov 11, 2021 120.11 120.70 119.66 120.30 689,037 +0.28(+0.24%)
Nov 10, 2021 119.91 120.02 946,867 +0.14(+0.11%)
Nov 09, 2021 120.09 120.20 118.67 119.88 1,194,664 -0.21(-0.18%)
Nov 08, 2021 121.77 122.15 119.33 120.09 1,065,810 -1.40(-1.16%)
Nov 05, 2021 121.58 122.65 121.16 121.50 1,179,533 +0.87(+0.72%)
Nov 04, 2021 120.19 121.13 119.69 120.63 976,789 +0.28(+0.24%)
Nov 03, 2021 120.48 120.75 118.55 120.35 970,334 +0.02(+0.02%)
Nov 02, 2021 119.11 120.35 118.69 120.33 1,461,480 +1.78(+1.50%)
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.