Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 158.39 162.36 157.17 162.30 6,169,348 +3.10(+1.95%)
Jan 27, 2022 160.53 162.88 158.69 159.20 6,961,830 -0.15(-0.09%)
Jan 26, 2022 159.19 161.50 156.46 159.35 7,276,345 -1.70(-1.06%)
Jan 25, 2022 161.75 162.12 159.55 161.05 6,947,512 -1.87(-1.15%)
Jan 24, 2022 164.96 165.90 158.82 162.92 9,855,599 -0.84(-0.51%)
Jan 21, 2022 164.80 166.60 163.66 163.76 7,184,511 +0.26(+0.16%)
Jan 20, 2022 164.88 166.26 163.40 163.50 6,685,139 -1.19(-0.72%)
Jan 19, 2022 163.52 165.40 163.15 164.69 6,833,427 +1.18(+0.72%)
Jan 18, 2022 163.20 164.27 162.75 163.52 6,159,765 -1.58(-0.96%)
Jan 14, 2022 165.10 0 +1.37(+0.84%)
Jan 13, 2022 163.28 164.20 162.84 163.72 4,584,624 +0.26(+0.16%)
Jan 12, 2022 163.46 163.86 162.57 163.46 5,604,425 -0.18(-0.11%)
Jan 11, 2022 163.25 163.77 161.32 163.64 6,864,423 -0.07(-0.05%)
Jan 10, 2022 163.96 165.28 163.20 163.71 5,378,867 +0.09(+0.05%)
Jan 07, 2022 163.64 164.20 162.25 163.63 5,230,083 +0.21(+0.13%)
Jan 06, 2022 163.47 165.06 162.83 163.42 4,562,624 +0.04(+0.02%)
Jan 05, 2022 162.94 164.83 162.83 163.38 6,981,801 +0.55(+0.34%)
Jan 04, 2022 162.29 163.98 161.86 162.83 5,018,912 +0.24(+0.14%)
Jan 03, 2022 161.86 163.28 160.32 162.59 5,839,504 -0.69(-0.42%)
Dec 31, 2021 162.11 163.57 161.78 163.28 3,101,112 +0.98(+0.60%)
Dec 30, 2021 163.12 163.20 161.89 162.30 2,115,965 -0.28(-0.17%)
Dec 29, 2021 162.42 163.05 161.61 162.59 2,446,332 +0.57(+0.35%)
Dec 28, 2021 161.17 162.42 160.92 162.01 2,481,037 +0.84(+0.52%)
Dec 27, 2021 159.78 161.26 159.57 161.18 3,052,013 +1.59(+1.00%)
Dec 23, 2021 159.78 160.39 159.09 159.59 3,448,839 -0.18(-0.11%)
Dec 22, 2021 158.82 159.78 158.17 159.77 4,641,117 +0.99(+0.62%)
Dec 21, 2021 158.78 159.42 157.70 158.78 3,617,390 -0.47(-0.30%)
Dec 20, 2021 157.12 159.32 156.74 159.25 5,599,757 +1.05(+0.67%)
Dec 17, 2021 160.84 162.03 157.96 158.20 11,269,906 -3.31(-2.05%)
Dec 16, 2021 161.27 163.14 160.75 161.50 7,350,255 +0.23(+0.15%)
Dec 15, 2021 159.58 161.47 159.29 161.27 5,858,258 +2.05(+1.29%)
Dec 14, 2021 159.18 160.16 158.20 159.22 5,302,706 -0.40(-0.25%)
Dec 13, 2021 158.79 160.97 157.96 159.62 5,657,694 +0.79(+0.50%)
Dec 10, 2021 157.48 158.97 156.88 158.83 5,346,794 +2.50(+1.60%)
Dec 09, 2021 155.96 156.86 154.95 156.33 3,875,981 -0.20(-0.13%)
Dec 08, 2021 156.17 156.68 154.18 156.52 4,140,450 +0.27(+0.17%)
Dec 07, 2021 156.43 156.94 155.72 156.25 5,805,937 -0.18(-0.11%)
Dec 06, 2021 156.08 157.25 156.02 156.43 5,747,606 +1.61(+1.04%)
Dec 03, 2021 151.78 154.98 151.65 154.82 6,878,846 +3.67(+2.43%)
Dec 02, 2021 150.52 151.98 150.24 151.16 4,919,591 +1.62(+1.08%)
Dec 01, 2021 151.69 152.42 149.43 149.53 5,768,332 +0.35(+0.24%)
Nov 30, 2021 152.96 153.12 147.88 149.18 8,149,915 -4.07(-2.66%)
Nov 29, 2021 151.88 153.66 150.45 153.25 5,681,817 +2.80(+1.86%)
Nov 26, 2021 151.91 152.80 150.22 150.45 3,644,695 -2.43(-1.59%)
Nov 24, 2021 154.14 154.52 151.79 152.88 3,651,286 -1.41(-0.91%)
Nov 23, 2021 152.71 154.73 152.65 154.29 4,153,548 +1.03(+0.67%)
Nov 22, 2021 152.37 155.73 152.35 153.26 4,632,630 +0.32(+0.21%)
Nov 19, 2021 153.59 154.08 152.60 152.94 5,620,627 +0.36(+0.24%)
Nov 18, 2021 152.01 152.67 151.95 152.58 3,747,499 +0.05(+0.03%)
Nov 17, 2021 151.83 152.81 151.33 152.53 3,563,617 +0.10(+0.07%)
Nov 16, 2021 153.37 154.04 152.40 152.43 3,084,109 -0.50(-0.33%)
Nov 15, 2021 151.73 153.01 151.71 152.93 3,594,193 +1.07(+0.71%)
Nov 12, 2021 152.19 153.05 151.33 151.86 3,792,600 -0.04(-0.03%)
Nov 11, 2021 153.09 153.10 151.77 151.90 2,627,278 -1.22(-0.80%)
Nov 10, 2021 153.81 153.12 2,873,077 +0.46(+0.30%)
Nov 09, 2021 151.54 152.99 151.25 152.66 4,047,244 +1.01(+0.66%)
Nov 08, 2021 154.81 155.08 150.46 151.65 6,176,118 -3.33(-2.15%)
Nov 05, 2021 154.57 155.39 153.60 154.99 4,021,071 +1.58(+1.03%)
Nov 04, 2021 153.32 153.64 152.51 153.41 3,545,475 +0.01(+0.01%)
Nov 03, 2021 151.39 153.48 151.39 153.40 3,850,121 +1.46(+0.96%)
Nov 02, 2021 150.83 152.01 150.26 151.94 3,710,694 +1.38(+0.92%)
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.