Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 168.51 172.73 167.21 172.67 5,798,980 +3.30(+1.95%)
Jan 27, 2022 170.78 173.28 168.82 169.37 6,543,886 -0.16(-0.09%)
Jan 26, 2022 169.36 171.81 166.45 169.53 6,839,520 -1.81(-1.06%)
Jan 25, 2022 172.08 172.48 169.74 171.34 6,530,428 -1.99(-1.15%)
Jan 24, 2022 175.49 176.50 168.96 173.33 9,263,932 -0.89(-0.51%)
Jan 21, 2022 175.33 177.24 174.11 174.22 6,753,199 +0.28(+0.16%)
Jan 20, 2022 175.41 176.88 173.84 173.94 6,283,806 -1.27(-0.72%)
Jan 19, 2022 173.96 175.96 173.57 175.21 6,423,192 +1.25(+0.72%)
Jan 18, 2022 173.62 174.76 173.15 173.96 5,789,972 -1.68(-0.96%)
Jan 14, 2022 175.64 0 +1.46(+0.84%)
Jan 13, 2022 173.71 174.69 173.24 174.18 4,309,393 +0.28(+0.16%)
Jan 12, 2022 173.90 174.33 172.95 173.90 5,267,971 -0.19(-0.11%)
Jan 11, 2022 173.68 174.23 171.62 174.09 6,452,327 -0.08(-0.05%)
Jan 10, 2022 174.44 175.84 173.62 174.17 5,055,954 +0.09(+0.05%)
Jan 07, 2022 174.09 174.69 172.61 174.08 4,916,102 +0.22(+0.13%)
Jan 06, 2022 173.91 175.60 173.23 173.86 4,288,713 +0.04(+0.02%)
Jan 05, 2022 173.35 175.36 173.23 173.82 6,562,658 +0.59(+0.34%)
Jan 04, 2022 172.66 174.45 172.20 173.23 4,717,609 +0.25(+0.14%)
Jan 03, 2022 172.20 173.71 170.56 172.98 5,488,938 -0.73(-0.42%)
Dec 31, 2021 172.46 174.01 172.11 173.71 2,914,941 +1.04(+0.60%)
Dec 30, 2021 173.54 173.62 172.23 172.67 1,988,936 -0.30(-0.17%)
Dec 29, 2021 172.79 173.46 171.93 172.97 2,299,470 +0.61(+0.35%)
Dec 28, 2021 171.46 172.79 171.20 172.36 2,332,092 +0.89(+0.52%)
Dec 27, 2021 169.99 171.56 169.76 171.47 2,868,790 +1.69(+1.00%)
Dec 23, 2021 169.98 170.63 169.25 169.78 3,241,793 -0.19(-0.11%)
Dec 22, 2021 168.96 169.99 168.27 169.97 4,362,494 +1.05(+0.62%)
Dec 21, 2021 168.92 169.60 167.78 168.92 3,400,225 -0.50(-0.30%)
Dec 20, 2021 167.16 169.50 166.75 169.42 5,263,584 +1.12(+0.67%)
Dec 17, 2021 171.11 172.38 168.05 168.30 10,593,333 -3.52(-2.05%)
Dec 16, 2021 171.57 173.56 171.02 171.82 6,908,993 +0.25(+0.15%)
Dec 15, 2021 169.77 171.78 169.46 171.57 5,506,566 +2.18(+1.29%)
Dec 14, 2021 169.35 170.39 168.30 169.39 4,984,366 -0.42(-0.25%)
Dec 13, 2021 168.93 171.25 168.05 169.81 5,318,042 +0.84(+0.50%)
Dec 10, 2021 167.54 169.12 166.90 168.97 5,025,807 +2.66(+1.60%)
Dec 09, 2021 165.92 166.88 164.85 166.31 3,643,292 -0.21(-0.13%)
Dec 08, 2021 166.14 166.68 164.03 166.52 3,891,884 +0.29(+0.17%)
Dec 07, 2021 166.42 166.96 165.66 166.23 5,457,386 -0.19(-0.11%)
Dec 06, 2021 166.05 167.29 165.98 166.42 5,402,557 +1.71(+1.04%)
Dec 03, 2021 161.47 164.88 161.34 164.71 6,465,884 +3.90(+2.43%)
Dec 02, 2021 160.13 161.69 159.83 160.81 4,624,250 +0.65(+0.41%)
Dec 01, 2021 162.47 163.25 160.39 160.16 5,385,645 +0.38(+0.24%)
Nov 30, 2021 163.83 164.00 158.39 159.78 7,609,228 -4.36(-2.66%)
Nov 29, 2021 162.67 164.58 161.14 164.14 5,304,870 +3.00(+1.86%)
Nov 26, 2021 162.71 163.66 160.89 161.14 3,402,896 -2.60(-1.59%)
Nov 24, 2021 165.09 165.50 162.58 163.74 3,409,050 -1.51(-0.91%)
Nov 23, 2021 163.56 165.72 163.50 165.25 3,877,991 +1.10(+0.67%)
Nov 22, 2021 163.20 166.80 163.18 164.15 4,325,289 +0.34(+0.21%)
Nov 19, 2021 164.50 165.03 163.44 163.81 5,247,740 +0.39(+0.24%)
Nov 18, 2021 162.81 163.52 162.75 163.42 3,498,880 +0.05(+0.03%)
Nov 17, 2021 162.62 163.67 162.08 163.37 3,327,197 +0.11(+0.07%)
Nov 16, 2021 164.27 164.99 163.23 163.26 2,879,501 -0.54(-0.33%)
Nov 15, 2021 162.51 163.88 162.49 163.80 3,355,745 +1.15(+0.71%)
Nov 12, 2021 163.01 163.93 162.08 162.65 3,540,989 -0.04(-0.02%)
Nov 11, 2021 163.97 163.98 162.55 162.69 2,452,978 -1.31(-0.80%)
Nov 10, 2021 164.74 164.00 2,682,470 +0.49(+0.30%)
Nov 09, 2021 162.31 163.86 162.00 163.51 3,778,739 +1.08(+0.66%)
Nov 08, 2021 165.81 166.10 161.16 162.43 5,766,378 -3.57(-2.15%)
Nov 05, 2021 165.55 166.43 164.52 166.00 3,754,303 +1.69(+1.03%)
Nov 04, 2021 164.22 164.56 163.35 164.31 3,310,259 +0.01(+0.01%)
Nov 03, 2021 162.15 164.39 162.15 164.30 3,594,694 +1.56(+0.96%)
Nov 02, 2021 161.55 162.81 160.94 162.74 3,464,517 +1.48(+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.