Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 154.68 161.10 160.98 386,284 +4.96(+3.18%)
Jan 28, 2022 149.00 156.17 149.00 156.02 375,309 +6.72(+4.50%)
Jan 27, 2022 149.38 153.08 147.97 149.30 294,105 +1.29(+0.87%)
Jan 26, 2022 152.26 152.91 146.41 148.01 296,993 -1.54(-1.03%)
Jan 25, 2022 147.28 151.13 142.97 149.55 475,918 +0.23(+0.15%)
Jan 24, 2022 148.03 149.74 142.19 149.32 520,261 -2.08(-1.37%)
Jan 21, 2022 152.97 157.36 150.86 151.40 413,818 -2.24(-1.46%)
Jan 20, 2022 154.69 160.75 153.49 153.64 618,184 -1.74(-1.12%)
Jan 19, 2022 154.63 158.25 153.71 155.38 612,410 +0.53(+0.34%)
Jan 18, 2022 155.62 156.50 154.11 154.85 386,586 -2.37(-1.51%)
Jan 14, 2022 157.22 0 +1.94(+1.25%)
Jan 13, 2022 157.09 160.63 155.01 155.28 353,341 -1.03(-0.66%)
Jan 12, 2022 156.57 158.30 155.18 156.31 268,198 -0.12(-0.08%)
Jan 11, 2022 151.58 157.00 150.06 156.43 536,271 +4.94(+3.26%)
Jan 10, 2022 155.84 156.61 147.25 151.49 383,094 -3.60(-2.32%)
Jan 07, 2022 150.28 156.44 150.28 155.09 330,306 +3.55(+2.34%)
Jan 06, 2022 151.71 153.29 149.61 151.54 409,776 +0.33(+0.22%)
Jan 05, 2022 150.48 155.64 149.01 151.21 784,361 +1.55(+1.04%)
Jan 04, 2022 150.15 152.00 147.78 149.66 638,849 +6.06(+4.22%)
Jan 03, 2022 139.65 144.63 139.11 143.60 292,858 +3.21(+2.29%)
Dec 31, 2021 141.80 143.46 140.39 140.39 352,511 -1.05(-0.74%)
Dec 30, 2021 140.96 143.71 140.12 141.44 283,411 +1.32(+0.94%)
Dec 29, 2021 137.09 140.53 137.09 140.12 467,107 +3.01(+2.20%)
Dec 28, 2021 136.39 140.46 136.39 137.11 355,738 +0.32(+0.23%)
Dec 27, 2021 137.17 138.31 134.41 136.79 232,843 -0.83(-0.60%)
Dec 23, 2021 136.10 138.37 135.91 137.62 220,936 +1.13(+0.83%)
Dec 22, 2021 131.38 136.68 131.04 136.49 380,381 +5.05(+3.84%)
Dec 21, 2021 128.23 132.46 128.00 131.44 404,184 +5.31(+4.21%)
Dec 20, 2021 125.55 126.65 123.54 126.13 464,329 -2.53(-1.97%)
Dec 17, 2021 126.52 129.98 123.99 128.66 725,055 +1.79(+1.41%)
Dec 16, 2021 129.17 131.53 126.31 126.87 377,210 -0.82(-0.64%)
Dec 15, 2021 125.81 128.39 123.44 127.69 466,594 +1.71(+1.36%)
Dec 14, 2021 129.34 133.04 125.76 125.98 899,072 -4.38(-3.36%)
Dec 13, 2021 130.90 132.08 128.69 130.36 278,309 -1.55(-1.18%)
Dec 10, 2021 133.50 134.47 130.53 131.91 243,952 -0.51(-0.39%)
Dec 09, 2021 133.31 135.00 130.70 132.42 313,052 -2.06(-1.53%)
Dec 08, 2021 133.64 135.15 132.19 134.48 909,679 +1.97(+1.49%)
Dec 07, 2021 132.09 137.16 131.35 132.51 1,009,908 +2.14(+1.64%)
Dec 06, 2021 128.12 132.93 126.39 130.37 825,788 +4.93(+3.93%)
Dec 03, 2021 129.85 129.85 124.05 125.44 466,502 -3.74(-2.90%)
Dec 02, 2021 124.85 129.67 124.05 129.18 602,216 +5.50(+4.45%)
Dec 01, 2021 130.95 132.10 123.58 123.68 417,095 -2.74(-2.17%)
Nov 30, 2021 129.09 131.79 126.00 126.42 747,665 -4.04(-3.10%)
Nov 29, 2021 133.99 133.99 129.76 130.46 581,429 -1.47(-1.11%)
Nov 26, 2021 130.99 132.32 126.80 131.93 688,370 -5.18(-3.78%)
Nov 24, 2021 133.04 138.18 132.39 137.11 479,531 +2.86(+2.13%)
Nov 23, 2021 133.93 135.11 131.88 134.25 666,752 +0.93(+0.70%)
Nov 22, 2021 136.46 137.32 132.96 133.32 741,270 -2.82(-2.07%)
Nov 19, 2021 136.33 137.55 135.42 136.14 486,976 -1.98(-1.43%)
Nov 18, 2021 141.80 142.12 138.05 138.12 317,151 -3.01(-2.13%)
Nov 17, 2021 142.93 144.36 139.33 141.13 470,568 -4.27(-2.94%)
Nov 16, 2021 148.42 148.99 145.28 145.40 778,271 -4.06(-2.72%)
Nov 15, 2021 151.21 151.66 148.44 149.46 508,542 -0.99(-0.66%)
Nov 12, 2021 150.01 151.11 150.00 150.45 172,443 +0.44(+0.29%)
Nov 11, 2021 151.49 153.05 149.11 150.01 213,432 -1.12(-0.74%)
Nov 10, 2021 151.56 151.13 300,421 -0.77(-0.51%)
Nov 09, 2021 155.32 157.37 149.61 151.90 467,444 -4.49(-2.87%)
Nov 08, 2021 156.24 158.36 154.42 156.39 524,371 +0.44(+0.28%)
Nov 05, 2021 154.76 158.15 154.52 155.95 648,034 +3.93(+2.59%)
Nov 04, 2021 150.70 157.00 150.64 152.02 673,320 +2.94(+1.97%)
Nov 03, 2021 142.82 150.75 142.82 149.08 679,802 +5.25(+3.65%)
Nov 02, 2021 152.53 154.00 142.52 143.83 887,751 -9.86(-6.42%)
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.