Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 208.13 208.28 4,912,255 -1.83(-0.87%)
Jan 28, 2022 205.44 210.12 203.79 210.11 2,728,761 +4.71(+2.29%)
Jan 27, 2022 203.93 209.10 203.84 205.40 2,992,799 +1.34(+0.66%)
Jan 26, 2022 203.22 208.08 202.76 204.06 3,120,801 -2.29(-1.11%)
Jan 25, 2022 205.10 208.61 203.81 206.35 3,017,264 -0.95(-0.46%)
Jan 24, 2022 208.59 210.11 201.71 207.30 4,819,317 -1.50(-0.72%)
Jan 21, 2022 211.45 212.24 208.43 208.81 3,855,213 -1.08(-0.52%)
Jan 20, 2022 214.32 214.32 209.81 209.89 2,283,447 -2.20(-1.04%)
Jan 19, 2022 214.38 214.87 211.54 212.09 2,247,851 -2.32(-1.08%)
Jan 18, 2022 214.13 215.27 212.46 214.41 4,057,409 -1.40(-0.65%)
Jan 14, 2022 215.81 0 +4.13(+1.95%)
Jan 13, 2022 212.78 213.86 211.20 211.68 2,347,977 -0.83(-0.39%)
Jan 12, 2022 213.08 213.29 209.54 212.51 2,058,180 -0.57(-0.27%)
Jan 11, 2022 211.33 213.20 209.17 213.08 2,527,896 +1.84(+0.87%)
Jan 10, 2022 210.21 211.49 207.23 211.24 3,480,435 +2.82(+1.35%)
Jan 07, 2022 204.97 209.24 204.97 208.41 2,555,280 +1.94(+0.94%)
Jan 06, 2022 206.44 207.83 205.11 206.47 2,397,435 +0.03(+0.01%)
Jan 05, 2022 208.18 210.78 205.87 206.44 3,058,716 -2.48(-1.19%)
Jan 04, 2022 207.01 209.80 205.63 208.92 2,717,430 +1.06(+0.51%)
Jan 03, 2022 205.06 208.12 203.59 207.86 2,991,212 +1.58(+0.76%)
Dec 31, 2021 207.47 208.83 206.18 206.29 1,819,577 -1.38(-0.66%)
Dec 30, 2021 208.70 210.49 207.36 207.66 1,643,041 -1.04(-0.50%)
Dec 29, 2021 206.85 209.26 206.31 208.70 1,515,263 +1.68(+0.81%)
Dec 28, 2021 206.47 208.13 206.36 207.02 1,422,614 +0.55(+0.27%)
Dec 27, 2021 205.22 206.74 204.18 206.47 1,922,890 +1.27(+0.62%)
Dec 23, 2021 203.90 205.84 203.10 205.20 1,819,976 +2.07(+1.02%)
Dec 22, 2021 201.73 203.47 199.68 203.13 2,920,258 +0.56(+0.28%)
Dec 21, 2021 202.23 204.71 201.69 202.57 3,258,105 +0.81(+0.40%)
Dec 20, 2021 203.79 204.02 200.53 201.76 3,186,919 -2.26(-1.11%)
Dec 17, 2021 204.19 205.54 201.11 204.02 7,010,852 -0.07(-0.04%)
Dec 16, 2021 201.73 211.85 201.73 204.09 6,572,762 +3.05(+1.52%)
Dec 15, 2021 196.23 201.27 195.42 201.04 4,279,925 +5.05(+2.58%)
Dec 14, 2021 193.77 196.97 192.77 195.99 2,837,964 +2.16(+1.11%)
Dec 13, 2021 192.95 195.49 191.64 193.83 2,925,953 +0.46(+0.24%)
Dec 10, 2021 195.59 196.64 192.57 193.38 3,066,882 -1.54(-0.79%)
Dec 09, 2021 195.80 196.21 192.10 194.92 2,944,033 -0.88(-0.45%)
Dec 08, 2021 195.21 196.15 192.95 195.80 2,861,369 +2.03(+1.05%)
Dec 07, 2021 191.78 194.80 190.14 193.77 3,608,214 +2.32(+1.21%)
Dec 06, 2021 189.24 194.20 188.86 191.45 4,358,937 +5.82(+3.14%)
Dec 03, 2021 184.66 186.87 184.16 185.63 3,917,198 +1.16(+0.63%)
Dec 02, 2021 184.06 186.24 182.76 184.46 3,117,619 +0.34(+0.18%)
Dec 01, 2021 183.79 188.56 182.14 184.12 3,334,623 +1.76(+0.97%)
Nov 30, 2021 185.89 186.94 182.23 182.36 5,887,835 -4.44(-2.37%)
Nov 29, 2021 185.66 187.82 185.66 186.80 2,746,683 +2.41(+1.31%)
Nov 26, 2021 187.74 188.89 183.87 184.39 3,487,576 -2.64(-1.41%)
Nov 24, 2021 187.33 188.23 186.09 187.03 1,853,732 -0.51(-0.27%)
Nov 23, 2021 185.44 188.41 184.56 187.54 2,343,962 +1.65(+0.89%)
Nov 22, 2021 188.39 189.17 184.08 185.89 3,091,909 -3.07(-1.63%)
Nov 19, 2021 188.22 189.07 186.75 188.97 3,509,318 +1.89(+1.01%)
Nov 18, 2021 188.55 187.68 186.81 187.08 4,647,480 -1.65(-0.87%)
Nov 17, 2021 188.17 190.13 186.69 188.73 3,627,468 +0.40(+0.21%)
Nov 16, 2021 190.75 191.68 188.22 188.33 3,055,512 -1.84(-0.97%)
Nov 15, 2021 193.19 193.38 189.88 190.18 3,398,397 -2.04(-1.06%)
Nov 12, 2021 193.05 193.57 191.30 192.22 5,074,393 -0.16(-0.08%)
Nov 11, 2021 194.67 194.67 191.47 192.38 2,876,531 -1.50(-0.77%)
Nov 10, 2021 193.94 193.88 2,596,159 +1.36(+0.71%)
Nov 09, 2021 191.88 194.32 191.54 192.51 2,525,348 +0.31(+0.16%)
Nov 08, 2021 194.65 194.99 191.80 192.20 2,785,026 -2.18(-1.12%)
Nov 05, 2021 196.06 197.70 193.44 194.38 2,529,497 -1.05(-0.54%)
Nov 04, 2021 198.50 198.64 192.52 195.44 3,058,675 -2.91(-1.47%)
Nov 03, 2021 191.78 199.37 190.78 198.35 4,152,066 +3.52(+1.81%)
Nov 02, 2021 191.42 195.25 189.26 194.83 3,660,221 +4.07(+2.13%)
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.