Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 232.98 235.01 234.72 3,555,066 +1.03(+0.44%)
Jan 28, 2022 230.22 233.82 228.30 233.69 2,396,230 +2.72(+1.18%)
Jan 27, 2022 234.14 236.42 228.82 230.97 1,954,231 -1.17(-0.51%)
Jan 26, 2022 234.68 237.00 230.29 232.15 2,105,903 -0.84(-0.36%)
Jan 25, 2022 230.79 235.17 228.18 232.99 2,126,705 -1.60(-0.68%)
Jan 24, 2022 228.71 234.81 226.12 234.59 3,196,310 +0.77(+0.33%)
Jan 21, 2022 238.32 238.67 232.90 233.82 3,208,993 -5.57(-2.33%)
Jan 20, 2022 242.23 244.40 239.29 239.38 1,749,316 -1.38(-0.57%)
Jan 19, 2022 241.85 244.22 240.76 240.77 1,371,928 -1.09(-0.45%)
Jan 18, 2022 241.22 242.72 238.91 241.85 2,009,729 -2.76(-1.13%)
Jan 14, 2022 244.61 0 -1.38(-0.56%)
Jan 13, 2022 245.56 248.33 244.69 246.00 1,737,074 +1.39(+0.57%)
Jan 12, 2022 244.48 247.27 243.24 244.60 1,483,031 +0.64(+0.26%)
Jan 11, 2022 244.93 245.73 240.72 243.97 2,118,275 -0.97(-0.39%)
Jan 10, 2022 250.72 250.72 241.07 244.93 4,769,219 -7.10(-2.82%)
Jan 07, 2022 250.79 254.53 250.71 252.03 1,724,055 +0.76(+0.30%)
Jan 06, 2022 250.12 253.01 248.35 251.27 1,945,904 +1.01(+0.40%)
Jan 05, 2022 253.00 254.71 250.00 250.26 2,551,138 -2.65(-1.05%)
Jan 04, 2022 247.89 253.89 247.56 252.91 2,708,128 +6.07(+2.46%)
Jan 03, 2022 248.03 249.84 245.32 246.84 1,839,956 -0.09(-0.03%)
Dec 31, 2021 245.90 248.46 245.29 246.93 1,332,672 +0.08(+0.03%)
Dec 30, 2021 246.21 248.42 245.84 246.85 1,870,035 +1.02(+0.42%)
Dec 29, 2021 244.86 246.80 244.63 245.83 1,534,809 +1.00(+0.41%)
Dec 28, 2021 244.42 246.66 243.91 244.82 1,406,166 +0.18(+0.07%)
Dec 27, 2021 243.44 245.55 242.83 244.64 1,548,798 +2.32(+0.96%)
Dec 23, 2021 239.51 244.62 239.30 242.32 2,198,923 +3.69(+1.54%)
Dec 22, 2021 240.92 241.29 238.01 238.64 2,432,486 -1.90(-0.79%)
Dec 21, 2021 237.03 241.31 236.59 240.54 2,646,446 +6.11(+2.61%)
Dec 20, 2021 238.96 241.43 234.33 234.43 2,888,397 -4.55(-1.91%)
Dec 17, 2021 242.25 248.70 236.82 238.98 10,628,669 +11.27(+4.95%)
Dec 16, 2021 231.58 233.66 227.62 227.72 4,593,800 -2.16(-0.94%)
Dec 15, 2021 229.17 231.27 228.18 229.87 1,778,445 +0.71(+0.31%)
Dec 14, 2021 229.13 233.79 228.52 229.17 1,767,313 -0.82(-0.36%)
Dec 13, 2021 233.63 234.36 229.60 229.99 1,769,618 -5.14(-2.18%)
Dec 10, 2021 234.66 237.05 233.43 235.12 1,335,822 +1.70(+0.73%)
Dec 09, 2021 231.76 235.44 231.38 233.43 1,343,039 +0.48(+0.20%)
Dec 08, 2021 235.61 235.61 232.03 232.95 1,360,746 -2.20(-0.94%)
Dec 07, 2021 235.22 236.99 234.33 235.15 1,781,375 +1.91(+0.82%)
Dec 06, 2021 231.28 235.07 230.54 233.24 1,921,361 +4.01(+1.75%)
Dec 03, 2021 225.22 229.72 224.98 229.23 2,563,325 +5.27(+2.35%)
Dec 02, 2021 216.81 225.79 216.44 223.96 2,250,803 +7.16(+3.30%)
Dec 01, 2021 223.67 226.71 216.64 216.80 2,455,669 -2.47(-1.12%)
Nov 30, 2021 226.72 227.49 218.82 219.26 3,532,672 -9.71(-4.24%)
Nov 29, 2021 228.43 229.94 225.65 228.97 1,780,133 +2.30(+1.02%)
Nov 26, 2021 225.87 227.87 224.16 226.67 1,865,760 -5.16(-2.22%)
Nov 24, 2021 233.19 234.99 231.82 231.83 1,729,424 -2.72(-1.16%)
Nov 23, 2021 235.09 235.76 232.59 234.55 1,494,658 -1.48(-0.63%)
Nov 22, 2021 230.99 238.99 230.37 236.03 2,296,397 +5.04(+2.18%)
Nov 19, 2021 233.17 234.33 230.85 230.99 2,133,681 -1.93(-0.83%)
Nov 18, 2021 235.99 233.76 232.84 232.92 2,454,116 -2.50(-1.06%)
Nov 17, 2021 240.43 241.11 235.25 235.42 2,209,718 -5.55(-2.30%)
Nov 16, 2021 239.85 242.99 239.54 240.97 1,632,191 +0.84(+0.35%)
Nov 15, 2021 242.23 242.94 238.18 240.13 2,093,453 -1.50(-0.62%)
Nov 12, 2021 239.79 242.59 238.86 241.64 2,222,686 +2.75(+1.15%)
Nov 11, 2021 237.39 240.99 236.74 238.89 2,154,215 +1.37(+0.58%)
Nov 10, 2021 235.77 237.52 1,954,222 +0.07(+0.03%)
Nov 09, 2021 237.95 238.41 234.23 237.45 1,923,955 +0.90(+0.38%)
Nov 08, 2021 233.02 237.60 232.83 236.55 2,743,755 +5.48(+2.37%)
Nov 05, 2021 234.67 234.88 229.80 231.06 2,085,137 -2.13(-0.91%)
Nov 04, 2021 230.09 233.71 229.07 233.20 3,035,351 +4.75(+2.08%)
Nov 03, 2021 224.07 228.88 223.31 228.45 2,132,141 +4.05(+1.80%)
Nov 02, 2021 225.07 225.94 223.67 224.40 1,564,911 +0.12(+0.05%)
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.