Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 222.40 228.04 222.30 224.00 2,743,437 +1.46(+0.66%)
Jan 26, 2022 221.62 226.93 221.12 222.54 2,861,620 -2.50(-1.11%)
Jan 25, 2022 223.68 227.50 222.27 225.04 2,766,681 -1.04(-0.46%)
Jan 24, 2022 227.48 229.14 219.98 226.08 4,419,075 -1.64(-0.72%)
Jan 21, 2022 230.60 231.46 227.31 227.72 3,535,039 -1.18(-0.52%)
Jan 20, 2022 233.73 233.73 228.81 228.90 2,093,808 -2.40(-1.04%)
Jan 19, 2022 233.80 234.33 230.70 231.30 2,061,168 -2.53(-1.08%)
Jan 18, 2022 233.52 234.77 231.70 233.83 3,720,443 -1.53(-0.65%)
Jan 14, 2022 235.36 0 +4.51(+1.95%)
Jan 13, 2022 232.05 233.23 230.33 230.85 2,152,979 -0.91(-0.39%)
Jan 12, 2022 232.38 232.60 228.52 231.76 1,887,249 -0.62(-0.27%)
Jan 11, 2022 230.47 232.51 228.11 232.38 2,317,955 +2.01(+0.87%)
Jan 10, 2022 229.25 230.64 226.00 230.37 3,191,386 +3.08(+1.36%)
Jan 07, 2022 223.54 228.19 223.54 227.29 2,343,065 +2.12(+0.94%)
Jan 06, 2022 225.14 226.66 223.69 225.17 2,198,329 +0.03(+0.01%)
Jan 05, 2022 227.04 229.87 224.52 225.14 2,804,691 -2.70(-1.19%)
Jan 04, 2022 225.76 228.80 224.25 227.84 2,491,749 +1.15(+0.51%)
Jan 03, 2022 223.63 226.97 222.03 226.69 2,742,793 +1.72(+0.76%)
Dec 31, 2021 226.26 227.74 224.80 224.97 1,668,462 -1.50(-0.66%)
Dec 30, 2021 227.60 229.55 226.14 226.47 1,506,587 -1.13(-0.50%)
Dec 29, 2021 225.58 228.21 224.99 227.60 1,389,421 +1.83(+0.81%)
Dec 28, 2021 225.17 226.98 225.05 225.77 1,304,467 +0.60(+0.27%)
Dec 27, 2021 223.81 225.46 222.67 225.17 1,763,195 +1.38(+0.62%)
Dec 23, 2021 222.37 224.48 221.50 223.79 1,668,828 +2.26(+1.02%)
Dec 22, 2021 220.00 221.90 217.76 221.53 2,677,732 +0.61(+0.28%)
Dec 21, 2021 220.55 223.25 219.96 220.92 2,987,521 +0.89(+0.40%)
Dec 20, 2021 222.25 222.50 218.69 220.03 2,922,247 -2.47(-1.11%)
Dec 17, 2021 222.68 224.16 219.32 222.50 6,428,603 -0.08(-0.04%)
Dec 16, 2021 220.00 231.04 220.00 222.58 6,026,897 +3.33(+1.52%)
Dec 15, 2021 214.00 219.50 213.12 219.25 3,924,479 +5.51(+2.58%)
Dec 14, 2021 211.32 214.80 210.23 213.74 2,602,272 +2.35(+1.11%)
Dec 13, 2021 210.43 213.19 209.00 211.39 2,682,954 +0.50(+0.24%)
Dec 10, 2021 213.30 214.45 210.01 210.89 2,812,179 -1.68(-0.79%)
Dec 09, 2021 213.53 213.98 209.50 212.57 2,699,532 -0.96(-0.45%)
Dec 08, 2021 212.89 213.91 210.43 213.53 2,623,734 +2.21(+1.05%)
Dec 07, 2021 209.15 212.44 207.36 211.32 3,308,553 +2.53(+1.21%)
Dec 06, 2021 206.38 211.79 205.97 208.79 3,996,929 +6.35(+3.14%)
Dec 03, 2021 201.38 203.80 200.84 202.44 3,591,876 +1.27(+0.63%)
Dec 02, 2021 200.73 203.10 199.31 201.17 2,858,702 +0.37(+0.18%)
Dec 01, 2021 200.44 205.64 198.64 200.80 3,057,684 +1.92(+0.97%)
Nov 30, 2021 202.73 203.87 198.73 198.88 5,398,853 -4.84(-2.37%)
Nov 29, 2021 202.48 204.83 202.48 203.72 2,518,571 +2.63(+1.31%)
Nov 26, 2021 204.74 206.00 200.52 201.09 3,197,934 -2.88(-1.41%)
Nov 24, 2021 204.30 205.28 202.95 203.97 1,699,781 -0.56(-0.27%)
Nov 23, 2021 202.23 205.48 201.27 204.53 2,149,297 +1.80(+0.89%)
Nov 22, 2021 205.45 206.30 200.75 202.73 2,835,127 -3.35(-1.63%)
Nov 19, 2021 205.27 206.20 203.67 206.08 3,217,871 +2.06(+1.01%)
Nov 18, 2021 205.63 204.68 203.73 204.02 4,261,509 -1.80(-0.87%)
Nov 17, 2021 205.21 207.35 203.60 205.82 3,326,208 +0.43(+0.21%)
Nov 16, 2021 208.03 209.04 205.27 205.39 2,801,753 -2.01(-0.97%)
Nov 15, 2021 210.69 210.89 207.08 207.40 3,116,186 -3.99(-1.89%)
Nov 12, 2021 212.30 212.88 210.38 211.39 4,614,227 -0.17(-0.08%)
Nov 11, 2021 214.08 214.08 210.56 211.56 2,615,676 -1.65(-0.77%)
Nov 10, 2021 213.28 213.21 2,360,729 +1.50(+0.71%)
Nov 09, 2021 211.02 213.70 210.64 211.71 2,296,340 +0.34(+0.16%)
Nov 08, 2021 214.06 214.44 210.93 211.37 2,532,469 -2.40(-1.12%)
Nov 05, 2021 215.61 217.42 212.73 213.77 2,300,113 -1.16(-0.54%)
Nov 04, 2021 218.30 218.45 211.72 214.93 2,781,303 -3.20(-1.47%)
Nov 03, 2021 210.91 219.25 209.80 218.13 3,775,541 +3.87(+1.81%)
Nov 02, 2021 210.51 214.72 208.14 214.26 3,328,298 +4.47(+2.13%)
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.