Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 122.58 124.99 118.68 123.99 277,213 -1.08(-0.86%)
Jan 24, 2022 121.56 125.68 117.62 125.07 506,152 +0.66(+0.53%)
Jan 21, 2022 124.89 126.59 121.34 124.41 499,009 -2.88(-2.26%)
Jan 20, 2022 131.00 134.32 126.75 127.29 429,965 -3.06(-2.35%)
Jan 19, 2022 132.70 135.04 130.16 130.35 260,758 -2.18(-1.64%)
Jan 18, 2022 133.34 133.46 131.49 132.53 186,445 -2.71(-2.00%)
Jan 14, 2022 135.24 0 -1.29(-0.94%)
Jan 13, 2022 138.17 138.75 135.67 136.53 130,285 -0.31(-0.23%)
Jan 12, 2022 137.42 138.82 136.04 136.84 195,110 +0.52(+0.38%)
Jan 11, 2022 133.02 138.23 131.39 136.32 292,824 +2.87(+2.15%)
Jan 10, 2022 140.50 140.53 130.86 133.45 736,488 -9.48(-6.63%)
Jan 07, 2022 144.50 145.48 142.54 142.93 104,179 -2.47(-1.70%)
Jan 06, 2022 146.04 147.35 143.49 145.40 173,081 -0.66(-0.45%)
Jan 05, 2022 150.36 151.71 145.97 146.06 251,391 -3.94(-2.63%)
Jan 04, 2022 145.99 150.89 145.99 150.00 341,060 +4.14(+2.84%)
Jan 03, 2022 141.89 145.86 139.66 145.86 162,997 +4.10(+2.89%)
Dec 31, 2021 143.02 143.77 141.49 141.76 111,494 -1.56(-1.09%)
Dec 30, 2021 143.56 145.47 143.13 143.32 83,429 -0.60(-0.42%)
Dec 29, 2021 142.95 144.36 142.16 143.92 121,720 +0.60(+0.42%)
Dec 28, 2021 142.95 144.46 142.56 143.32 82,447 -0.08(-0.06%)
Dec 27, 2021 142.95 144.02 142.15 143.40 110,544 +1.38(+0.97%)
Dec 23, 2021 141.13 143.13 140.56 142.02 124,632 +2.14(+1.53%)
Dec 22, 2021 137.14 140.75 135.54 139.88 200,778 +3.82(+2.81%)
Dec 21, 2021 134.39 137.71 133.43 136.06 189,740 +3.14(+2.36%)
Dec 20, 2021 132.75 133.40 128.24 132.92 209,729 -1.50(-1.12%)
Dec 17, 2021 131.70 137.06 131.04 134.42 423,512 +2.21(+1.67%)
Dec 16, 2021 135.83 135.96 130.69 132.21 264,804 -2.79(-2.07%)
Dec 15, 2021 133.67 135.33 132.32 135.00 228,995 +1.15(+0.86%)
Dec 14, 2021 136.24 137.26 133.60 133.85 239,638 -2.83(-2.07%)
Dec 13, 2021 136.37 138.03 135.19 136.68 131,615 -0.25(-0.18%)
Dec 10, 2021 139.30 139.30 135.97 136.93 199,756 -1.07(-0.78%)
Dec 09, 2021 143.27 145.25 137.70 138.00 217,996 -6.41(-4.44%)
Dec 08, 2021 143.20 146.02 143.20 144.41 134,950 +1.97(+1.38%)
Dec 07, 2021 140.27 144.84 140.05 142.44 301,129 +4.46(+3.23%)
Dec 06, 2021 134.13 138.73 133.34 137.98 263,400 +6.12(+4.64%)
Dec 03, 2021 135.97 135.97 128.18 131.86 248,971 -3.31(-2.45%)
Dec 02, 2021 132.16 136.48 130.97 135.17 208,179 +4.00(+3.05%)
Dec 01, 2021 133.84 137.99 131.11 131.17 323,781 -0.29(-0.22%)
Nov 30, 2021 131.48 133.35 130.44 131.46 185,502 -1.23(-0.93%)
Nov 29, 2021 136.52 137.40 132.58 132.69 237,089 -2.39(-1.77%)
Nov 26, 2021 138.72 140.73 134.91 135.08 155,864 -7.37(-5.17%)
Nov 24, 2021 141.71 144.04 141.71 142.45 93,738 -0.40(-0.28%)
Nov 23, 2021 143.08 144.14 139.66 142.85 186,879 -0.14(-0.10%)
Nov 22, 2021 141.94 144.98 140.05 142.99 178,467 +0.98(+0.69%)
Nov 19, 2021 141.99 143.02 140.89 142.01 266,260 -0.47(-0.33%)
Nov 18, 2021 146.83 143.03 141.93 142.48 433,704 -3.74(-2.56%)
Nov 17, 2021 150.89 152.17 144.62 146.22 392,300 -5.48(-3.61%)
Nov 16, 2021 151.28 153.28 150.45 151.70 153,603 +0.80(+0.53%)
Nov 15, 2021 152.31 152.82 150.28 150.90 188,343 -0.65(-0.43%)
Nov 12, 2021 151.60 153.04 150.40 151.55 127,697 +0.46(+0.30%)
Nov 11, 2021 156.29 156.29 148.37 151.09 343,727 -4.64(-2.98%)
Nov 10, 2021 156.85 155.73 187,559 -1.30(-0.83%)
Nov 09, 2021 155.77 158.46 155.46 157.03 155,078 +1.47(+0.94%)
Nov 08, 2021 156.89 158.00 155.16 155.56 180,143 -1.00(-0.64%)
Nov 05, 2021 155.77 159.11 155.70 156.56 343,272 +1.99(+1.29%)
Nov 04, 2021 153.12 155.59 152.01 154.57 307,926 +2.39(+1.57%)
Nov 03, 2021 149.16 152.88 147.49 152.18 215,127 +2.84(+1.90%)
Nov 02, 2021 147.01 149.98 145.59 149.34 170,632 +3.03(+2.07%)
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.