Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 129.66 133.36 128.49 133.35 34,394,160 +4.35(+3.37%)
Jan 27, 2022 131.30 132.65 128.93 129.00 31,955,800 -0.23(-0.18%)
Jan 26, 2022 131.12 133.00 127.14 129.23 49,059,060 +2.30(+1.81%)
Jan 25, 2022 128.74 129.17 126.50 126.94 46,819,620 -3.87(-2.96%)
Jan 24, 2022 125.98 131.20 124.50 130.80 76,624,096 +0.45(+0.35%)
Jan 21, 2022 132.59 134.87 130.09 130.35 55,892,980 -2.95(-2.22%)
Jan 20, 2022 136.25 137.63 132.97 133.31 29,804,060 -1.81(-1.34%)
Jan 19, 2022 136.52 137.96 135.02 135.12 29,357,520 -0.88(-0.65%)
Jan 18, 2022 136.18 137.13 135.44 136.00 34,874,800 -3.48(-2.50%)
Jan 14, 2022 139.48 0 +0.89(+0.65%)
Jan 13, 2022 141.54 142.85 138.41 138.59 31,389,600 -2.84(-2.01%)
Jan 12, 2022 141.15 142.61 140.69 141.43 26,113,320 +1.70(+1.21%)
Jan 11, 2022 138.01 140.22 136.69 139.74 28,723,360 +1.07(+0.77%)
Jan 10, 2022 135.08 138.82 133.16 138.67 44,380,820 +1.65(+1.21%)
Jan 07, 2022 138.15 138.45 135.77 137.02 29,762,420 -0.73(-0.53%)
Jan 06, 2022 137.00 139.94 136.56 137.75 37,294,220 -0.03(-0.02%)
Jan 05, 2022 144.42 144.50 137.69 137.78 54,559,060 -6.62(-4.59%)
Jan 04, 2022 145.40 146.49 143.72 144.40 28,390,840 -0.59(-0.41%)
Jan 03, 2022 145.06 145.85 143.71 144.99 28,646,640 +0.14(+0.10%)
Dec 31, 2021 146.05 146.70 144.85 144.85 18,135,180 -1.35(-0.92%)
Dec 30, 2021 146.69 147.30 145.99 146.20 15,659,000 -0.45(-0.31%)
Dec 29, 2021 146.65 147.42 145.65 146.66 17,780,780 -0.03(-0.02%)
Dec 28, 2021 148.24 148.30 146.05 146.69 18,551,460 -1.22(-0.82%)
Dec 27, 2021 147.26 148.34 147.17 147.91 15,976,560 +0.99(+0.67%)
Dec 23, 2021 146.50 148.24 146.45 146.92 26,383,540 +0.50(+0.34%)
Dec 22, 2021 143.07 146.50 143.07 146.41 26,306,320 +2.94(+2.05%)
Dec 21, 2021 143.47 143.87 140.50 143.47 29,042,960 +1.87(+1.32%)
Dec 20, 2021 140.00 141.78 139.32 141.61 27,158,080 -0.12(-0.08%)
Dec 17, 2021 142.50 143.84 141.30 141.72 51,291,340 -2.72(-1.88%)
Dec 16, 2021 147.17 147.68 143.61 144.44 33,635,100 -2.00(-1.36%)
Dec 15, 2021 143.41 146.72 141.68 146.44 36,337,760 +2.53(+1.76%)
Dec 14, 2021 143.91 144.48 141.22 143.91 38,140,760 -1.92(-1.32%)
Dec 13, 2021 147.78 147.97 145.52 145.83 26,795,780 -2.18(-1.47%)
Dec 10, 2021 148.70 148.98 146.70 148.00 24,462,760 +0.36(+0.25%)
Dec 09, 2021 147.59 149.10 147.12 147.64 23,263,000 -0.55(-0.37%)
Dec 08, 2021 147.60 148.39 146.41 148.19 24,253,660 +0.92(+0.62%)
Dec 07, 2021 145.60 147.53 145.23 147.27 32,219,860 +4.12(+2.87%)
Dec 06, 2021 143.04 143.85 140.15 143.16 30,601,400 +1.15(+0.81%)
Dec 03, 2021 143.68 144.40 140.30 142.00 41,230,160 -0.96(-0.67%)
Dec 02, 2021 141.25 143.84 140.22 142.97 29,216,520 +1.92(+1.36%)
Dec 01, 2021 144.00 145.95 140.91 141.05 34,020,680 -0.85(-0.60%)
Nov 30, 2021 145.01 146.00 141.60 141.90 42,018,940 -3.63(-2.50%)
Nov 29, 2021 144.00 146.30 144.00 145.53 32,580,700 +3.35(+2.35%)
Nov 26, 2021 144.35 144.56 141.84 142.18 30,469,240 -3.82(-2.62%)
Nov 24, 2021 145.47 146.25 144.37 146.00 18,040,140 +0.22(+0.15%)
Nov 23, 2021 146.15 146.66 144.12 145.78 27,218,900 -0.52(-0.36%)
Nov 22, 2021 149.33 149.83 146.15 146.30 30,602,940 -2.62(-1.76%)
Nov 19, 2021 149.98 150.97 148.90 148.93 33,699,380 -0.91(-0.61%)
Nov 18, 2021 148.24 150.16 149.59 149.84 35,617,080 +1.79(+1.21%)
Nov 17, 2021 148.03 148.56 147.24 148.05 19,577,140 +0.17(+0.12%)
Nov 16, 2021 148.15 148.76 147.31 147.88 18,864,040 -0.58(-0.39%)
Nov 15, 2021 148.90 149.55 147.57 148.45 23,461,060 -0.23(-0.15%)
Nov 12, 2021 146.62 148.85 145.41 148.68 22,360,000 +2.91(+2.00%)
Nov 11, 2021 146.49 147.54 145.60 145.77 16,507,400 -1.48(-1.01%)
Nov 10, 2021 147.50 147.25 29,926,540 -1.67(-1.12%)
Nov 09, 2021 149.23 149.84 147.25 148.92 19,514,980 -0.11(-0.08%)
Nov 08, 2021 149.82 150.62 148.43 149.03 23,040,080 +0.18(+0.12%)
Nov 05, 2021 149.17 150.33 148.20 148.85 38,354,740 +0.58(+0.39%)
Nov 04, 2021 147.12 149.73 146.31 148.27 38,404,060 +1.67(+1.14%)
Nov 03, 2021 145.90 146.67 144.59 146.60 27,480,600 +1.17(+0.80%)
Nov 02, 2021 144.58 146.61 144.34 145.43 33,471,380 +1.93(+1.35%)
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.