Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 224.50 229.48 222.88 228.02 425,700 +2.43(+1.08%)
Jan 28, 2022 230.26 230.62 220.00 225.59 324,759 -4.00(-1.74%)
Jan 27, 2022 238.19 244.32 227.51 229.59 191,688 -3.13(-1.34%)
Jan 26, 2022 242.97 246.21 227.31 232.72 184,083 -7.52(-3.13%)
Jan 25, 2022 232.63 244.03 231.87 240.24 283,002 +1.80(+0.75%)
Jan 24, 2022 201.32 246.24 200.53 238.44 549,421 +30.61(+14.73%)
Jan 21, 2022 202.50 212.72 200.13 207.83 324,362 +1.74(+0.85%)
Jan 20, 2022 218.89 227.28 204.50 206.09 325,214 -11.43(-5.26%)
Jan 19, 2022 217.84 226.38 216.78 217.52 282,768 +2.69(+1.25%)
Jan 18, 2022 222.68 226.90 214.47 214.84 374,590 -10.09(-4.49%)
Jan 14, 2022 224.93 0 +1.76(+0.79%)
Jan 13, 2022 230.70 234.50 222.02 223.17 225,854 -5.49(-2.40%)
Jan 12, 2022 227.64 232.09 223.60 228.66 398,797 -0.50(-0.22%)
Jan 11, 2022 207.56 229.81 204.02 229.16 373,686 +22.91(+11.11%)
Jan 10, 2022 206.70 207.12 198.85 206.25 403,170 -3.61(-1.72%)
Jan 07, 2022 226.66 229.54 209.20 209.87 307,742 -20.14(-8.76%)
Jan 06, 2022 222.88 232.76 216.31 230.00 249,483 +10.51(+4.79%)
Jan 05, 2022 234.88 235.08 219.26 219.50 389,141 -15.39(-6.55%)
Jan 04, 2022 225.23 234.88 224.67 234.88 387,929 +9.65(+4.29%)
Jan 03, 2022 222.40 245.11 219.28 225.23 373,416 +5.03(+2.29%)
Dec 31, 2021 224.67 226.09 219.26 220.20 253,850 -5.40(-2.39%)
Dec 30, 2021 228.80 233.11 223.60 225.60 187,217 -2.83(-1.24%)
Dec 29, 2021 226.35 234.36 223.60 228.43 114,451 +2.28(+1.01%)
Dec 28, 2021 228.96 232.11 223.06 226.15 139,676 -3.89(-1.69%)
Dec 27, 2021 224.72 234.50 223.18 230.04 172,072 +5.82(+2.60%)
Dec 23, 2021 232.59 232.59 223.91 224.22 156,652 -5.75(-2.50%)
Dec 22, 2021 223.13 233.33 223.13 229.97 224,952 +4.85(+2.15%)
Dec 21, 2021 213.84 225.70 212.96 225.12 319,994 +17.17(+8.26%)
Dec 20, 2021 213.72 215.06 200.90 207.95 400,213 -11.84(-5.39%)
Dec 17, 2021 223.28 223.62 214.50 219.79 422,345 -3.74(-1.67%)
Dec 16, 2021 236.34 240.53 222.16 223.53 247,592 -10.04(-4.30%)
Dec 15, 2021 227.49 237.03 219.23 233.57 305,842 +5.28(+2.31%)
Dec 14, 2021 217.46 231.00 211.94 228.29 314,013 +8.37(+3.81%)
Dec 13, 2021 240.31 240.43 219.25 219.92 547,503 -20.39(-8.49%)
Dec 10, 2021 240.00 243.64 234.12 240.31 161,140 +2.69(+1.13%)
Dec 09, 2021 236.93 243.12 233.86 237.63 216,863 -1.67(-0.70%)
Dec 08, 2021 234.81 241.15 228.09 239.30 230,748 +10.11(+4.41%)
Dec 07, 2021 229.55 239.37 227.31 229.19 247,338 +8.18(+3.70%)
Dec 06, 2021 226.29 234.91 220.50 221.01 300,099 -4.19(-1.86%)
Dec 03, 2021 244.51 244.92 220.37 225.20 340,104 -19.70(-8.04%)
Dec 02, 2021 244.21 251.63 238.45 244.90 272,498 +0.49(+0.20%)
Dec 01, 2021 251.03 259.65 237.96 244.42 510,442 -1.55(-0.63%)
Nov 30, 2021 286.69 288.30 242.51 245.96 792,836 -59.29(-19.42%)
Nov 29, 2021 319.12 322.52 298.01 305.25 265,920 -0.76(-0.25%)
Nov 26, 2021 308.91 311.03 295.29 306.01 304,590 -19.67(-6.04%)
Nov 24, 2021 343.21 344.69 318.56 325.68 546,942 -28.01(-7.92%)
Nov 23, 2021 324.35 359.34 315.61 353.68 584,127 +26.97(+8.25%)
Nov 22, 2021 316.75 340.87 311.79 326.72 555,941 +16.05(+5.17%)
Nov 19, 2021 320.79 324.10 305.91 310.67 466,095 -6.99(-2.20%)
Nov 18, 2021 309.66 318.62 306.77 317.67 332,853 +14.19(+4.68%)
Nov 17, 2021 310.74 313.89 295.12 303.47 287,593 -7.27(-2.34%)
Nov 16, 2021 293.57 311.43 293.57 310.74 365,335 +15.71(+5.33%)
Nov 15, 2021 286.97 301.25 286.61 295.03 394,491 +11.79(+4.16%)
Nov 12, 2021 281.49 294.93 271.95 283.24 500,627 +2.46(+0.88%)
Nov 11, 2021 269.54 313.96 261.93 280.78 833,196 +25.53(+10.00%)
Nov 10, 2021 264.09 255.25 425,371 -11.52(-4.32%)
Nov 09, 2021 256.52 267.12 254.68 266.77 219,510 +8.93(+3.46%)
Nov 08, 2021 263.01 269.92 254.65 257.84 375,103 -3.45(-1.32%)
Nov 05, 2021 252.79 261.72 248.15 261.29 382,891 +14.07(+5.69%)
Nov 04, 2021 244.87 255.28 243.74 247.21 397,143 +4.19(+1.72%)
Nov 03, 2021 222.33 258.70 222.33 243.02 759,164 +21.79(+9.85%)
Nov 02, 2021 203.50 221.23 202.50 221.23 304,420 +16.96(+8.30%)
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.