Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 124.36 124.68 123.27 124.43 11,331,296 -0.94(-0.75%)
Jan 28, 2022 123.61 125.42 122.35 125.36 8,820,009 +1.77(+1.43%)
Jan 27, 2022 123.17 125.71 123.04 123.59 9,757,474 +1.58(+1.30%)
Jan 26, 2022 121.16 123.15 120.74 122.01 8,845,160 +1.04(+0.86%)
Jan 25, 2022 119.52 122.01 118.88 120.97 11,325,290 +0.84(+0.70%)
Jan 24, 2022 120.73 121.12 116.58 120.13 15,244,495 +0.16(+0.14%)
Jan 21, 2022 120.95 122.03 119.68 119.97 8,342,529 -0.95(-0.79%)
Jan 20, 2022 122.26 122.53 120.67 120.92 7,290,526 -1.98(-1.61%)
Jan 19, 2022 123.99 124.98 122.56 122.90 6,816,396 -1.43(-1.15%)
Jan 18, 2022 123.17 125.42 122.97 124.33 13,577,961 +0.83(+0.67%)
Jan 14, 2022 123.50 0 +2.14(+1.76%)
Jan 13, 2022 122.71 122.82 120.80 121.36 9,225,537 -2.15(-1.74%)
Jan 12, 2022 122.82 123.60 122.38 123.51 7,301,890 +0.29(+0.23%)
Jan 11, 2022 122.22 123.33 121.27 123.22 7,954,393 +0.52(+0.43%)
Jan 10, 2022 121.52 123.16 121.06 122.70 10,885,813 +1.36(+1.12%)
Jan 07, 2022 121.67 122.20 120.67 121.34 9,593,244 -0.31(-0.26%)
Jan 06, 2022 122.71 122.94 121.59 121.66 5,186,944 -0.58(-0.47%)
Jan 05, 2022 121.45 124.28 121.45 122.23 8,583,875 +0.64(+0.53%)
Jan 04, 2022 121.75 122.55 120.89 121.59 7,000,552 -0.23(-0.19%)
Jan 03, 2022 121.82 122.08 120.11 121.83 7,603,019 +0.02(+0.01%)
Dec 31, 2021 122.39 122.54 121.72 121.81 4,405,705 -0.48(-0.39%)
Dec 30, 2021 122.12 123.10 122.02 122.29 7,062,401 +0.51(+0.42%)
Dec 29, 2021 121.10 122.23 120.62 121.77 6,469,753 +0.87(+0.72%)
Dec 28, 2021 121.05 121.68 120.32 120.90 4,709,933 -0.02(-0.01%)
Dec 27, 2021 119.82 120.98 119.80 120.92 4,931,826 +1.19(+0.99%)
Dec 23, 2021 119.05 120.34 118.90 119.73 6,338,502 +0.94(+0.79%)
Dec 22, 2021 116.87 119.27 116.75 118.80 7,858,697 +1.89(+1.62%)
Dec 21, 2021 118.06 118.17 116.18 116.91 6,762,681 -0.82(-0.69%)
Dec 20, 2021 115.61 118.20 115.36 117.72 7,910,603 +1.20(+1.03%)
Dec 17, 2021 117.71 117.87 116.39 116.53 14,040,671 -2.02(-1.71%)
Dec 16, 2021 117.04 119.90 116.87 118.55 10,634,999 +1.39(+1.19%)
Dec 15, 2021 115.38 117.65 114.79 117.16 10,654,372 +2.65(+2.31%)
Dec 14, 2021 113.08 115.02 112.80 114.51 7,097,067 +0.70(+0.62%)
Dec 13, 2021 112.63 114.92 112.63 113.81 8,705,581 +0.94(+0.83%)
Dec 10, 2021 111.30 113.36 111.30 112.88 7,847,138 +1.19(+1.06%)
Dec 09, 2021 109.94 111.97 109.84 111.69 8,979,402 +2.05(+1.87%)
Dec 08, 2021 109.72 110.15 108.63 109.64 5,865,373 +0.32(+0.30%)
Dec 07, 2021 109.74 109.88 108.86 109.31 6,806,493 +0.14(+0.13%)
Dec 06, 2021 107.62 110.16 107.25 109.17 9,937,715 +2.25(+2.10%)
Dec 03, 2021 105.92 107.06 105.26 106.92 7,145,324 +1.78(+1.69%)
Dec 02, 2021 104.58 105.80 104.00 105.14 5,473,362 +0.86(+0.83%)
Dec 01, 2021 104.16 107.04 104.01 104.28 6,989,010 +0.57(+0.55%)
Nov 30, 2021 104.97 105.07 103.55 103.71 9,082,461 -1.45(-1.38%)
Nov 29, 2021 105.10 106.08 104.88 105.16 4,859,231 +0.34(+0.33%)
Nov 26, 2021 105.81 106.25 104.20 104.82 5,576,377 -1.93(-1.81%)
Nov 24, 2021 106.77 107.27 106.23 106.75 6,439,163 -0.20(-0.19%)
Nov 23, 2021 104.86 107.35 100.57 106.95 10,103,263 +2.91(+2.79%)
Nov 22, 2021 104.31 105.56 103.47 104.04 4,419,806 -0.53(-0.51%)
Nov 19, 2021 105.82 105.98 104.23 104.57 6,542,426 -0.75(-0.71%)
Nov 18, 2021 105.62 105.43 105.13 105.32 3,512,924 -0.25(-0.24%)
Nov 17, 2021 104.90 105.81 104.58 105.57 4,842,112 +0.84(+0.80%)
Nov 16, 2021 104.91 105.67 104.66 104.73 3,848,315 -0.38(-0.36%)
Nov 15, 2021 105.21 105.98 104.56 105.11 4,379,785 -0.12(-0.11%)
Nov 12, 2021 105.62 105.62 104.74 105.23 3,046,379 +0.24(+0.23%)
Nov 11, 2021 105.20 105.70 104.62 104.99 3,469,251 -0.05(-0.04%)
Nov 10, 2021 103.82 105.03 5,536,401 +1.03(+0.99%)
Nov 09, 2021 104.57 104.89 103.83 104.01 3,497,140 -0.41(-0.39%)
Nov 08, 2021 105.44 105.66 104.16 104.41 7,796,768 -1.01(-0.96%)
Nov 05, 2021 105.01 105.54 103.91 105.42 5,153,255 +0.11(+0.10%)
Nov 04, 2021 105.77 105.90 104.65 105.31 5,459,824 -0.46(-0.43%)
Nov 03, 2021 104.83 105.81 104.57 105.77 6,876,512 +0.94(+0.89%)
Nov 02, 2021 103.68 105.88 103.60 104.83 11,511,933 +1.55(+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.