Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 171.36 0 -0.83(-0.48%)
Jan 13, 2022 175.78 176.62 171.79 172.19 84,059,734 -3.34(-1.90%)
Jan 12, 2022 176.12 177.18 174.82 175.53 74,716,600 +0.45(+0.26%)
Jan 11, 2022 172.32 175.18 170.82 175.08 76,041,358 +2.89(+1.68%)
Jan 10, 2022 169.08 172.47 168.17 172.19 106,661,156 +0.02(+0.01%)
Jan 07, 2022 172.89 174.14 171.03 172.17 87,738,561 +0.17(+0.10%)
Jan 06, 2022 172.70 175.30 171.65 172.00 96,765,500 -5.10(-2.88%)
Jan 05, 2022 179.61 180.17 174.64 177.10 94,289,784 -2.60(-1.45%)
Jan 04, 2022 182.63 182.94 179.12 179.70 99,220,368 -2.31(-1.27%)
Jan 03, 2022 177.83 182.88 177.57 182.01 104,588,431 +4.44(+2.50%)
Dec 31, 2021 178.09 179.23 177.26 177.57 64,062,262 +10.94(+6.57%)
Dec 30, 2021 179.47 180.57 166.63 166.63 59,653,911 -12.75(-7.11%)
Dec 29, 2021 179.33 180.63 178.14 179.38 62,270,319 +0.09(+0.05%)
Dec 28, 2021 180.16 181.33 178.53 179.29 79,037,302 -1.04(-0.58%)
Dec 27, 2021 177.09 180.42 150.08 180.33 74,837,797 +4.05(+2.30%)
Dec 23, 2021 175.85 176.85 170.32 176.28 68,358,104 +0.64(+0.36%)
Dec 22, 2021 173.04 175.86 172.15 175.64 92,385,882 +2.58(+1.49%)
Dec 21, 2021 171.55 173.19 167.69 173.06 91,148,540 +3.31(+1.95%)
Dec 20, 2021 168.28 170.58 167.46 169.75 107,316,846 -1.39(-0.81%)
Dec 17, 2021 169.93 173.47 169.69 171.14 195,923,441 -7.86(-4.39%)
Dec 16, 2021 179.28 181.14 163.03 179.00 150,217,579 -0.30(-0.17%)
Dec 15, 2021 175.11 179.50 172.31 179.30 130,737,157 +4.97(+2.85%)
Dec 14, 2021 175.25 177.74 150.07 174.33 139,592,474 -1.41(-0.80%)
Dec 13, 2021 181.12 182.13 175.53 175.74 152,414,379 -2.86(-1.60%)
Dec 10, 2021 175.21 179.63 174.69 178.60 115,402,737 +4.04(+2.31%)
Dec 09, 2021 174.91 176.75 173.92 174.56 108,929,056 -0.52(-0.30%)
Dec 08, 2021 172.13 175.96 170.70 175.08 116,875,258 +4.57(+2.68%)
Dec 07, 2021 169.08 171.58 157.57 170.51 120,838,098 +14.76(+9.48%)
Dec 06, 2021 164.29 167.88 155.75 155.75 107,411,011 -6.09(-3.76%)
Dec 03, 2021 164.02 169.88 159.72 161.84 118,040,555 -1.19(-0.73%)
Dec 02, 2021 158.74 164.20 157.80 163.03 136,495,735 +8.16(+5.27%)
Dec 01, 2021 167.48 170.30 154.87 154.87 152,094,384 -10.43(-6.31%)
Nov 30, 2021 159.99 165.52 159.92 165.30 173,773,447 +11.85(+7.73%)
Nov 29, 2021 159.37 161.19 153.45 153.45 88,668,883 -2.36(-1.51%)
Nov 26, 2021 159.57 160.45 155.80 155.80 76,959,752 -6.14(-3.79%)
Nov 24, 2021 160.75 162.14 159.64 161.94 69,463,767 +0.53(+0.33%)
Nov 23, 2021 161.12 161.80 159.06 161.41 95,937,181 +0.39(+0.24%)
Nov 22, 2021 161.68 165.70 161.00 161.02 117,347,330 +0.47(+0.29%)
Nov 19, 2021 157.65 161.02 156.53 160.55 117,305,600 -2.48(-1.52%)
Nov 18, 2021 153.71 163.03 153.05 163.03 137,665,800 +9.54(+6.22%)
Nov 17, 2021 150.99 155.00 150.99 153.49 88,673,412 +2.49(+1.65%)
Nov 16, 2021 149.94 151.49 149.34 151.00 59,102,028 +1.00(+0.67%)
Nov 15, 2021 150.37 151.88 149.43 150.00 59,079,550 +0.01(+0.01%)
Nov 12, 2021 148.43 150.40 147.48 149.99 63,808,593 +2.12(+1.43%)
Nov 11, 2021 148.96 149.43 147.68 147.87 40,865,561 -1.03(-0.69%)
Nov 10, 2021 150.02 147.85 148.90 65,089,569 -1.91(-1.27%)
Nov 09, 2021 150.20 151.43 150.06 150.81 56,727,693 +0.37(+0.25%)
Nov 08, 2021 151.41 151.57 150.16 150.44 54,891,964 -0.84(-0.56%)
Nov 05, 2021 151.89 152.20 150.06 151.28 65,910,645 +0.32(+0.21%)
Nov 04, 2021 151.58 152.43 150.64 150.96 60,359,700 -0.53(-0.35%)
Nov 03, 2021 150.39 151.97 149.82 151.49 54,438,505 +2.65(+1.78%)
Nov 02, 2021 148.66 151.57 148.65 148.84 69,199,496 -0.12(-0.08%)
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.