Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 107.40 109.11 109.00 564,001 +1.03(+0.95%)
Jan 28, 2022 105.50 108.07 104.78 107.97 559,090 +3.35(+3.20%)
Jan 27, 2022 107.65 108.93 104.43 104.62 671,922 -2.84(-2.64%)
Jan 26, 2022 111.21 111.21 107.01 107.46 952,890 -2.63(-2.39%)
Jan 25, 2022 111.37 111.37 108.44 110.09 996,980 -2.39(-2.12%)
Jan 24, 2022 103.60 112.92 102.33 112.48 1,476,871 +7.50(+7.14%)
Jan 21, 2022 104.50 106.20 102.83 104.98 1,663,294 -0.09(-0.09%)
Jan 20, 2022 106.61 110.22 104.72 105.07 1,354,882 -1.76(-1.65%)
Jan 19, 2022 109.17 110.08 106.58 106.83 1,023,855 -2.69(-2.46%)
Jan 18, 2022 110.88 113.06 108.35 109.52 947,388 -0.38(-0.35%)
Jan 14, 2022 109.90 0 -1.71(-1.53%)
Jan 13, 2022 113.23 114.01 111.45 111.61 370,376 -0.93(-0.83%)
Jan 12, 2022 114.24 114.90 111.22 112.54 917,404 -1.64(-1.44%)
Jan 11, 2022 116.42 116.44 112.13 114.18 567,820 -2.18(-1.87%)
Jan 10, 2022 112.63 116.53 111.03 116.36 747,884 +3.75(+3.33%)
Jan 07, 2022 111.97 114.92 111.39 112.61 518,150 +0.33(+0.29%)
Jan 06, 2022 112.02 113.23 109.83 112.28 541,297 +1.05(+0.94%)
Jan 05, 2022 114.89 115.52 111.13 111.23 616,392 -3.35(-2.92%)
Jan 04, 2022 115.38 117.35 114.14 114.58 619,375 +0.53(+0.46%)
Jan 03, 2022 117.33 118.39 113.35 114.05 394,513 -2.80(-2.40%)
Dec 31, 2021 115.48 117.45 114.81 116.85 528,926 +0.87(+0.75%)
Dec 30, 2021 113.81 116.89 113.25 115.98 485,992 +2.96(+2.62%)
Dec 29, 2021 113.19 113.66 112.61 113.02 1,271,032 +0.28(+0.25%)
Dec 28, 2021 112.82 113.97 112.47 112.74 819,527 -0.62(-0.55%)
Dec 27, 2021 112.45 114.72 111.18 113.36 751,623 +1.24(+1.11%)
Dec 23, 2021 111.28 112.62 110.06 112.12 507,850 +0.38(+0.34%)
Dec 22, 2021 112.37 114.47 111.36 111.74 1,145,041 +0.85(+0.77%)
Dec 21, 2021 111.19 111.70 109.16 110.89 1,573,024 +0.33(+0.30%)
Dec 20, 2021 113.49 113.49 109.82 110.56 1,243,086 -3.39(-2.97%)
Dec 17, 2021 115.23 116.80 113.91 113.95 2,798,939 -2.16(-1.86%)
Dec 16, 2021 117.98 119.80 116.07 116.11 933,319 -0.09(-0.08%)
Dec 15, 2021 115.62 117.90 115.45 116.20 1,251,612 +0.22(+0.19%)
Dec 14, 2021 114.00 117.18 113.00 115.98 1,280,041 +1.70(+1.49%)
Dec 13, 2021 120.60 120.60 113.60 114.28 1,151,596 -6.39(-5.30%)
Dec 10, 2021 120.09 120.96 118.67 120.67 1,411,627 +1.01(+0.84%)
Dec 09, 2021 119.63 120.84 119.00 119.66 770,644 -0.64(-0.53%)
Dec 08, 2021 122.96 123.29 118.95 120.30 707,208 -2.59(-2.11%)
Dec 07, 2021 126.92 126.92 122.70 122.89 1,232,802 -1.68(-1.35%)
Dec 06, 2021 125.58 128.42 124.45 124.57 675,651 +0.53(+0.43%)
Dec 03, 2021 126.50 127.49 123.36 124.04 860,554 -2.76(-2.18%)
Dec 02, 2021 123.36 128.66 122.97 126.80 793,635 +4.13(+3.37%)
Dec 01, 2021 125.78 128.30 122.57 122.67 574,940 -1.18(-0.95%)
Nov 30, 2021 125.76 128.22 123.62 123.85 716,619 -3.61(-2.83%)
Nov 29, 2021 128.51 129.49 127.12 127.46 504,240 +0.27(+0.21%)
Nov 26, 2021 122.20 128.52 121.90 127.19 409,293 +0.20(+0.16%)
Nov 24, 2021 126.00 127.85 124.28 126.99 433,560 -0.63(-0.49%)
Nov 23, 2021 125.31 128.20 124.18 127.62 570,012 +1.66(+1.32%)
Nov 22, 2021 119.38 126.90 119.07 125.96 977,141 +8.11(+6.88%)
Nov 19, 2021 120.00 120.57 117.69 117.85 773,620 -3.01(-2.49%)
Nov 18, 2021 117.44 121.76 116.65 120.86 1,232,291 +3.11(+2.64%)
Nov 17, 2021 130.50 130.76 115.40 117.75 2,213,687 -13.15(-10.05%)
Nov 16, 2021 128.50 131.49 127.18 130.90 661,888 +1.88(+1.46%)
Nov 15, 2021 128.96 130.12 127.23 129.02 443,065 +0.34(+0.26%)
Nov 12, 2021 125.00 129.68 125.00 128.68 848,823 +3.74(+2.99%)
Nov 11, 2021 124.56 126.21 124.13 124.94 824,388 +0.49(+0.39%)
Nov 10, 2021 124.13 124.45 998,540 -0.69(-0.55%)
Nov 09, 2021 122.24 126.66 122.24 125.14 907,515 +2.78(+2.27%)
Nov 08, 2021 124.20 124.97 120.66 122.36 919,424 -1.29(-1.04%)
Nov 05, 2021 122.89 124.70 122.29 123.65 800,672 +1.62(+1.33%)
Nov 04, 2021 122.52 122.97 119.62 122.03 512,152 -0.35(-0.29%)
Nov 03, 2021 120.67 125.65 120.32 122.38 761,933 +2.27(+1.89%)
Nov 02, 2021 123.00 123.16 119.78 120.11 808,346 -3.27(-2.65%)
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.