Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 204.45 209.13 208.92 401,657 +4.03(+1.96%)
Jan 28, 2022 201.24 205.00 198.74 204.89 295,439 +2.54(+1.26%)
Jan 27, 2022 206.78 208.82 200.89 202.35 368,237 -2.92(-1.42%)
Jan 26, 2022 210.17 213.45 203.23 205.27 473,709 -3.69(-1.76%)
Jan 25, 2022 210.22 211.97 205.01 208.96 425,742 -4.97(-2.32%)
Jan 24, 2022 210.13 214.71 206.72 213.92 602,434 +1.41(+0.66%)
Jan 21, 2022 209.04 214.18 207.88 212.51 655,147 +2.96(+1.41%)
Jan 20, 2022 210.49 212.89 208.28 209.56 406,403 +0.00(+0.00%)
Jan 19, 2022 212.03 212.85 208.99 209.56 350,067 -1.46(-0.69%)
Jan 18, 2022 210.99 211.76 206.44 211.02 490,503 -2.62(-1.23%)
Jan 14, 2022 213.64 0 -5.72(-2.61%)
Jan 13, 2022 219.59 221.14 218.52 219.36 217,462 -0.17(-0.08%)
Jan 12, 2022 219.57 221.17 218.81 219.53 249,007 +0.75(+0.34%)
Jan 11, 2022 218.12 218.92 213.57 218.79 234,277 +1.28(+0.59%)
Jan 10, 2022 218.00 218.86 215.06 217.51 294,830 -2.64(-1.20%)
Jan 07, 2022 223.13 223.60 219.43 220.15 281,686 -3.00(-1.34%)
Jan 06, 2022 223.88 225.76 222.66 223.15 215,664 -0.66(-0.29%)
Jan 05, 2022 228.59 229.87 223.71 223.81 285,399 -4.03(-1.77%)
Jan 04, 2022 223.86 228.47 223.84 227.84 308,781 +4.67(+2.09%)
Jan 03, 2022 228.62 228.94 221.23 223.17 299,489 -5.45(-2.38%)
Dec 31, 2021 227.75 229.39 227.28 228.62 486,872 +0.86(+0.38%)
Dec 30, 2021 228.89 229.31 227.40 227.76 302,914 -0.39(-0.17%)
Dec 29, 2021 227.91 228.98 226.45 228.15 392,063 +0.83(+0.37%)
Dec 28, 2021 225.37 227.66 225.35 227.31 177,441 +1.31(+0.58%)
Dec 27, 2021 224.16 226.19 223.21 226.01 283,195 +2.88(+1.29%)
Dec 23, 2021 222.35 225.12 222.35 223.12 367,970 +1.54(+0.69%)
Dec 22, 2021 221.31 223.74 220.41 221.59 287,487 +0.57(+0.26%)
Dec 21, 2021 218.00 221.29 217.58 221.01 298,369 +4.81(+2.22%)
Dec 20, 2021 219.14 219.90 214.82 216.21 572,119 -5.07(-2.29%)
Dec 17, 2021 230.64 231.59 220.46 221.28 823,566 -10.42(-4.50%)
Dec 16, 2021 231.00 232.50 229.57 231.70 347,746 +1.63(+0.71%)
Dec 15, 2021 227.04 230.46 225.63 230.06 293,971 +3.55(+1.57%)
Dec 14, 2021 228.29 228.94 225.28 226.51 207,034 -2.31(-1.01%)
Dec 13, 2021 228.59 229.65 226.76 228.82 228,867 +0.23(+0.10%)
Dec 10, 2021 228.23 229.09 227.20 228.59 200,092 +0.91(+0.40%)
Dec 09, 2021 228.72 229.29 227.68 227.68 187,533 -1.68(-0.73%)
Dec 08, 2021 227.56 229.53 226.18 229.36 179,161 +1.89(+0.83%)
Dec 07, 2021 228.89 230.73 226.96 227.48 296,369 +0.44(+0.19%)
Dec 06, 2021 224.55 229.13 222.78 227.04 371,372 +6.19(+2.80%)
Dec 03, 2021 221.56 221.99 218.40 220.85 264,749 +0.08(+0.03%)
Dec 02, 2021 214.59 222.33 214.25 220.77 393,811 +6.83(+3.19%)
Dec 01, 2021 219.68 222.45 213.73 213.94 337,583 -3.33(-1.53%)
Nov 30, 2021 225.10 225.99 216.23 217.27 971,314 -9.51(-4.19%)
Nov 29, 2021 225.44 227.26 223.04 226.78 288,696 +3.37(+1.51%)
Nov 26, 2021 225.61 229.43 223.05 223.41 293,073 -4.96(-2.17%)
Nov 24, 2021 228.13 229.60 227.13 228.38 212,822 -0.29(-0.13%)
Nov 23, 2021 228.32 228.97 225.70 228.67 219,769 +1.02(+0.45%)
Nov 22, 2021 227.25 230.30 227.16 227.65 329,683 +0.87(+0.38%)
Nov 19, 2021 228.80 230.04 226.78 226.78 254,788 -1.37(-0.60%)
Nov 18, 2021 228.64 228.57 227.73 228.16 141,588 -0.31(-0.14%)
Nov 17, 2021 228.30 228.76 226.37 228.47 153,672 -0.33(-0.14%)
Nov 16, 2021 227.10 230.79 227.10 228.79 193,978 +1.83(+0.81%)
Nov 15, 2021 228.06 228.68 226.07 226.97 212,862 -0.43(-0.19%)
Nov 12, 2021 226.92 228.13 225.86 227.39 192,825 +1.42(+0.63%)
Nov 11, 2021 227.69 227.81 225.15 225.97 152,364 -1.90(-0.83%)
Nov 10, 2021 228.37 227.87 149,535 -0.31(-0.14%)
Nov 09, 2021 227.57 228.88 227.28 228.17 212,372 +0.39(+0.17%)
Nov 08, 2021 228.78 228.78 225.62 227.79 231,394 +0.92(+0.41%)
Nov 05, 2021 228.11 228.96 226.16 226.87 265,833 +1.09(+0.48%)
Nov 04, 2021 223.32 226.80 223.32 225.78 224,466 +2.96(+1.33%)
Nov 03, 2021 223.64 224.38 220.38 222.81 251,080 -1.53(-0.68%)
Nov 02, 2021 217.65 224.70 216.08 224.34 481,336 +7.74(+3.57%)
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.