Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 131.64 135.65 135.20 421,711 +2.42(+1.82%)
Jan 28, 2022 126.77 132.82 124.48 132.78 403,894 +4.98(+3.90%)
Jan 27, 2022 128.07 130.51 123.33 127.80 653,202 +8.03(+6.70%)
Jan 26, 2022 123.85 124.02 117.28 119.77 247,891 -2.07(-1.70%)
Jan 25, 2022 120.46 122.83 116.63 121.84 282,095 -1.06(-0.86%)
Jan 24, 2022 119.46 123.50 115.58 122.91 515,065 +0.65(+0.53%)
Jan 21, 2022 122.73 124.40 119.24 122.26 507,797 -2.83(-2.26%)
Jan 20, 2022 128.73 132.00 124.56 125.09 437,537 -3.01(-2.35%)
Jan 19, 2022 130.40 132.70 127.91 128.09 265,350 -2.14(-1.64%)
Jan 18, 2022 131.03 131.15 129.21 130.24 189,728 -2.66(-2.00%)
Jan 14, 2022 132.90 0 -1.27(-0.94%)
Jan 13, 2022 135.78 136.35 133.32 134.17 132,579 -0.31(-0.23%)
Jan 12, 2022 135.04 136.42 133.69 134.47 198,546 +0.51(+0.38%)
Jan 11, 2022 130.72 135.84 129.12 133.96 297,980 +2.82(+2.15%)
Jan 10, 2022 138.07 138.10 128.59 131.14 749,458 -9.32(-6.63%)
Jan 07, 2022 142.00 142.96 140.08 140.46 106,013 -2.43(-1.70%)
Jan 06, 2022 143.51 144.80 141.01 142.88 176,129 -0.65(-0.45%)
Jan 05, 2022 147.76 149.08 143.44 143.53 255,818 -3.87(-2.63%)
Jan 04, 2022 143.46 148.28 143.46 147.40 347,066 +4.07(+2.84%)
Jan 03, 2022 139.43 143.34 137.24 143.34 165,867 +4.03(+2.89%)
Dec 31, 2021 140.54 141.28 139.04 139.31 113,457 -1.53(-1.09%)
Dec 30, 2021 141.08 142.95 140.65 140.84 84,898 -0.59(-0.42%)
Dec 29, 2021 140.48 141.86 139.70 141.43 123,863 +0.59(+0.42%)
Dec 28, 2021 140.48 141.96 140.09 140.84 83,898 -0.08(-0.06%)
Dec 27, 2021 140.48 141.53 139.69 140.92 112,490 +1.36(+0.97%)
Dec 23, 2021 138.69 140.65 138.13 139.56 126,826 +2.10(+1.53%)
Dec 22, 2021 134.77 138.31 133.20 137.46 204,313 +3.75(+2.81%)
Dec 21, 2021 132.06 135.33 131.12 133.71 193,081 +3.09(+2.36%)
Dec 20, 2021 130.45 131.09 126.02 130.62 213,422 -1.47(-1.12%)
Dec 17, 2021 129.42 134.69 128.77 132.09 430,970 +2.17(+1.67%)
Dec 16, 2021 133.48 133.61 128.43 129.92 269,467 -2.74(-2.07%)
Dec 15, 2021 131.36 132.99 130.03 132.66 233,027 +1.13(+0.86%)
Dec 14, 2021 133.88 134.88 131.29 131.53 243,858 -2.58(-1.93%)
Dec 13, 2021 133.81 135.44 132.66 134.12 134,129 -0.25(-0.18%)
Dec 10, 2021 136.69 136.69 133.42 134.36 203,571 -1.05(-0.78%)
Dec 09, 2021 140.59 142.53 135.12 135.41 222,160 -6.29(-4.44%)
Dec 08, 2021 140.52 143.28 140.52 141.70 137,527 +1.93(+1.38%)
Dec 07, 2021 137.64 142.12 137.43 139.77 306,881 +4.38(+3.23%)
Dec 06, 2021 131.62 136.13 130.84 135.39 268,431 +6.01(+4.64%)
Dec 03, 2021 133.42 133.42 125.78 129.39 253,726 -3.25(-2.45%)
Dec 02, 2021 129.68 133.92 128.51 132.64 212,155 +3.92(+3.05%)
Dec 01, 2021 131.33 135.41 128.65 128.71 329,965 -0.28(-0.22%)
Nov 30, 2021 129.02 130.85 128.00 129.00 189,045 -1.21(-0.93%)
Nov 29, 2021 133.96 134.82 130.09 130.20 241,617 -2.34(-1.77%)
Nov 26, 2021 136.12 138.09 132.38 132.55 158,841 -7.23(-5.17%)
Nov 24, 2021 139.05 141.34 139.05 139.78 95,528 -0.39(-0.28%)
Nov 23, 2021 140.40 141.44 137.04 140.17 190,448 -0.14(-0.10%)
Nov 22, 2021 139.28 142.26 137.43 140.31 181,876 +0.96(+0.69%)
Nov 19, 2021 139.33 140.34 138.25 139.35 271,346 -0.46(-0.33%)
Nov 18, 2021 144.08 140.35 139.27 139.81 441,988 -3.67(-2.56%)
Nov 17, 2021 148.06 149.32 141.91 143.48 399,793 -5.38(-3.61%)
Nov 16, 2021 148.44 150.41 147.63 148.86 156,537 +0.78(+0.53%)
Nov 15, 2021 149.46 149.96 147.46 148.07 191,940 -0.64(-0.43%)
Nov 12, 2021 148.76 150.17 147.58 148.71 130,136 +0.45(+0.30%)
Nov 11, 2021 153.36 153.36 145.58 148.26 350,292 -4.55(-2.98%)
Nov 10, 2021 153.91 152.81 191,141 -1.28(-0.83%)
Nov 09, 2021 152.85 155.49 152.55 154.09 158,040 +1.44(+0.95%)
Nov 08, 2021 153.95 155.04 152.26 152.64 183,584 -0.98(-0.64%)
Nov 05, 2021 152.85 156.13 152.78 153.62 349,829 +1.95(+1.29%)
Nov 04, 2021 150.25 152.67 149.16 151.67 313,808 +2.35(+1.57%)
Nov 03, 2021 146.36 150.01 144.72 149.33 219,236 +2.79(+1.90%)
Nov 02, 2021 144.25 147.17 142.86 146.54 173,891 +2.97(+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.