Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 221.34 227.81 226.68 834,035 +3.91(+1.75%)
Jan 28, 2022 218.43 222.77 216.90 222.77 285,493 +5.75(+2.65%)
Jan 27, 2022 221.30 221.41 216.45 217.02 407,738 -5.04(-2.27%)
Jan 26, 2022 223.82 228.55 220.01 222.06 413,799 -0.39(-0.18%)
Jan 25, 2022 221.26 224.85 220.01 222.46 392,812 -4.97(-2.18%)
Jan 24, 2022 222.86 227.43 217.32 227.42 485,184 -0.58(-0.25%)
Jan 21, 2022 229.84 231.40 227.59 228.00 398,578 -4.21(-1.81%)
Jan 20, 2022 235.78 238.79 231.88 232.21 299,072 -2.43(-1.04%)
Jan 19, 2022 236.78 237.62 233.50 234.65 457,498 +2.39(+1.03%)
Jan 18, 2022 234.06 235.29 231.82 232.26 332,249 -8.58(-3.56%)
Jan 14, 2022 240.84 0 -5.52(-2.24%)
Jan 13, 2022 251.33 253.16 246.21 246.35 256,662 -7.26(-2.86%)
Jan 12, 2022 251.90 254.69 251.51 253.62 245,213 +3.99(+1.60%)
Jan 11, 2022 246.87 249.96 245.47 249.62 336,242 +0.12(+0.05%)
Jan 10, 2022 247.35 249.86 244.55 249.50 597,937 -2.75(-1.09%)
Jan 07, 2022 252.74 253.80 249.41 252.25 281,779 -4.48(-1.74%)
Jan 06, 2022 257.62 258.16 254.20 256.73 346,041 -1.19(-0.46%)
Jan 05, 2022 263.69 263.82 257.33 257.92 284,002 -6.28(-2.38%)
Jan 04, 2022 256.92 266.91 256.92 264.20 704,602 +9.52(+3.74%)
Jan 03, 2022 254.59 255.05 252.08 254.68 196,288 +0.66(+0.26%)
Dec 31, 2021 251.88 255.60 251.88 254.02 135,479 +1.95(+0.77%)
Dec 30, 2021 252.28 254.87 252.00 252.07 171,343 -0.95(-0.38%)
Dec 29, 2021 251.74 253.30 250.50 253.02 121,622 +0.29(+0.12%)
Dec 28, 2021 253.52 253.90 252.33 252.72 144,964 -0.63(-0.25%)
Dec 27, 2021 249.96 253.76 249.56 253.35 172,224 +4.59(+1.85%)
Dec 23, 2021 245.36 249.76 245.21 248.76 227,496 +2.71(+1.10%)
Dec 22, 2021 242.71 246.98 242.44 246.05 247,742 +1.65(+0.67%)
Dec 21, 2021 244.77 245.33 242.26 244.40 464,746 -0.57(-0.23%)
Dec 20, 2021 245.79 246.40 243.09 244.97 530,255 -2.86(-1.15%)
Dec 17, 2021 249.09 251.55 247.59 247.83 450,346 -4.00(-1.59%)
Dec 16, 2021 254.32 255.22 251.26 251.82 306,848 -3.82(-1.49%)
Dec 15, 2021 253.71 255.69 251.16 255.64 616,760 +7.03(+2.83%)
Dec 14, 2021 251.51 251.98 247.22 248.61 458,269 -5.00(-1.97%)
Dec 13, 2021 255.06 255.97 252.93 253.61 196,284 -2.85(-1.11%)
Dec 10, 2021 254.98 256.65 254.05 256.45 421,459 +1.03(+0.40%)
Dec 09, 2021 258.66 259.40 254.94 255.42 319,592 -6.69(-2.55%)
Dec 08, 2021 262.75 263.44 259.18 262.12 293,606 +1.15(+0.44%)
Dec 07, 2021 258.75 262.05 258.27 260.97 295,554 +7.23(+2.85%)
Dec 06, 2021 254.09 256.47 252.10 253.73 373,944 -0.27(-0.11%)
Dec 03, 2021 257.04 257.72 252.04 254.01 289,945 -3.60(-1.40%)
Dec 02, 2021 255.57 258.86 255.40 257.61 473,739 +5.52(+2.19%)
Dec 01, 2021 258.83 259.68 252.09 252.09 370,950 -3.53(-1.38%)
Nov 30, 2021 261.48 262.69 254.89 255.63 387,952 -5.21(-2.00%)
Nov 29, 2021 261.16 262.85 260.15 260.84 228,729 +3.00(+1.16%)
Nov 26, 2021 259.63 260.96 256.38 257.84 279,066 -5.52(-2.09%)
Nov 24, 2021 259.16 263.87 259.00 263.35 262,765 +1.35(+0.51%)
Nov 23, 2021 266.35 266.76 260.05 262.01 526,254 -8.19(-3.03%)
Nov 22, 2021 270.26 273.61 267.94 270.19 737,976 +3.92(+1.47%)
Nov 19, 2021 263.81 266.86 263.17 266.28 465,345 +5.41(+2.07%)
Nov 18, 2021 261.89 261.41 260.52 260.87 369,458 -0.47(-0.18%)
Nov 17, 2021 258.63 263.52 257.42 261.34 867,685 +8.24(+3.25%)
Nov 16, 2021 253.86 254.93 252.70 253.11 197,831 -0.94(-0.37%)
Nov 15, 2021 255.36 255.46 253.53 254.05 142,367 +0.27(+0.11%)
Nov 12, 2021 254.98 256.11 253.51 253.77 336,369 +0.46(+0.18%)
Nov 11, 2021 251.39 253.65 250.33 253.31 359,729 +5.03(+2.02%)
Nov 10, 2021 250.22 248.29 436,616 -3.62(-1.44%)
Nov 09, 2021 256.04 256.16 251.53 251.91 388,893 -3.99(-1.56%)
Nov 08, 2021 257.49 259.04 255.89 255.89 291,182 -1.76(-0.68%)
Nov 05, 2021 261.28 261.72 256.67 257.65 640,610 +5.09(+2.02%)
Nov 04, 2021 251.69 253.53 250.03 252.56 413,495 +1.62(+0.65%)
Nov 03, 2021 256.82 257.10 248.89 250.94 1,138,002 +6.74(+2.76%)
Nov 02, 2021 235.61 244.39 234.95 244.19 613,138 +8.90(+3.78%)
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.