Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 231.68 233.70 233.41 3,575,012 +1.02(+0.44%)
Jan 28, 2022 228.93 232.51 227.03 232.39 2,409,675 +2.71(+1.18%)
Jan 27, 2022 232.84 235.10 227.54 229.68 1,965,195 -1.17(-0.51%)
Jan 26, 2022 233.37 235.68 229.01 230.85 2,117,718 -0.84(-0.36%)
Jan 25, 2022 229.50 233.86 226.91 231.69 2,138,637 -1.59(-0.68%)
Jan 24, 2022 227.43 233.50 224.86 233.28 3,214,243 +0.77(+0.33%)
Jan 21, 2022 236.99 237.34 231.59 232.51 3,226,997 -5.53(-2.33%)
Jan 20, 2022 240.88 243.04 237.95 238.05 1,759,131 -1.38(-0.58%)
Jan 19, 2022 240.51 242.86 239.41 239.42 1,379,626 -1.08(-0.45%)
Jan 18, 2022 239.87 241.37 237.58 240.51 2,021,004 -2.74(-1.13%)
Jan 14, 2022 243.25 0 -1.38(-0.56%)
Jan 13, 2022 244.19 246.94 243.33 244.63 1,746,820 +1.39(+0.57%)
Jan 12, 2022 243.12 245.89 241.88 243.24 1,491,351 +0.64(+0.26%)
Jan 11, 2022 243.56 244.36 239.37 242.60 2,130,160 -0.96(-0.39%)
Jan 10, 2022 249.33 249.33 239.73 243.56 4,795,978 -7.06(-2.82%)
Jan 07, 2022 249.39 253.11 249.31 250.63 1,733,728 +0.76(+0.30%)
Jan 06, 2022 248.73 251.59 246.96 249.87 1,956,821 +1.01(+0.40%)
Jan 05, 2022 251.59 253.29 248.60 248.86 2,565,451 -2.64(-1.05%)
Jan 04, 2022 246.51 252.48 246.18 251.50 2,723,322 +6.04(+2.46%)
Jan 03, 2022 246.65 248.44 243.95 245.46 1,850,279 -0.09(-0.03%)
Dec 31, 2021 244.53 247.07 243.92 245.55 1,340,149 +0.08(+0.03%)
Dec 30, 2021 244.84 247.04 244.47 245.47 1,880,527 +1.02(+0.42%)
Dec 29, 2021 243.50 245.42 243.27 244.46 1,543,420 +1.00(+0.41%)
Dec 28, 2021 243.06 245.28 242.55 243.46 1,414,056 +0.18(+0.07%)
Dec 27, 2021 242.08 244.18 241.47 243.28 1,557,487 +2.31(+0.96%)
Dec 23, 2021 238.17 243.26 237.96 240.97 2,211,261 +3.66(+1.54%)
Dec 22, 2021 239.58 239.95 236.68 237.31 2,446,133 -1.89(-0.79%)
Dec 21, 2021 235.71 239.97 235.28 239.20 2,661,294 +6.08(+2.61%)
Dec 20, 2021 237.63 240.08 233.03 233.12 2,904,603 -4.53(-1.91%)
Dec 17, 2021 240.90 247.31 235.50 237.65 10,688,303 +11.20(+4.95%)
Dec 16, 2021 230.29 232.36 226.35 226.45 4,619,574 -2.15(-0.94%)
Dec 15, 2021 227.89 229.98 226.91 228.59 1,788,423 +0.70(+0.31%)
Dec 14, 2021 227.85 232.48 227.24 227.89 1,777,229 -0.82(-0.36%)
Dec 13, 2021 232.33 233.05 228.32 228.71 1,779,546 -5.11(-2.18%)
Dec 10, 2021 233.35 235.73 232.12 233.81 1,343,317 +1.69(+0.73%)
Dec 09, 2021 230.47 234.13 230.09 232.12 1,350,574 +0.47(+0.20%)
Dec 08, 2021 234.30 234.30 230.73 231.65 1,368,380 -2.19(-0.93%)
Dec 07, 2021 233.90 235.66 233.02 233.84 1,791,370 +1.90(+0.82%)
Dec 06, 2021 229.99 233.76 229.25 231.93 1,932,140 +3.98(+1.75%)
Dec 03, 2021 223.96 228.44 223.73 227.95 2,577,706 +5.24(+2.35%)
Dec 02, 2021 215.60 224.53 215.23 222.71 2,263,431 +7.12(+3.30%)
Dec 01, 2021 222.42 225.44 215.43 215.59 2,469,447 -2.45(-1.12%)
Nov 30, 2021 225.45 226.22 217.60 218.04 3,552,492 -9.66(-4.24%)
Nov 29, 2021 227.15 228.66 224.39 227.69 1,790,121 +2.29(+1.02%)
Nov 26, 2021 224.61 226.60 222.90 225.40 1,876,228 -5.13(-2.23%)
Nov 24, 2021 231.89 233.68 230.52 230.53 1,739,127 -2.71(-1.16%)
Nov 23, 2021 233.78 234.44 231.29 233.24 1,503,044 -1.48(-0.63%)
Nov 22, 2021 229.70 237.66 229.09 234.72 2,309,281 +5.02(+2.18%)
Nov 19, 2021 231.87 233.02 229.56 229.70 2,145,652 -1.92(-0.83%)
Nov 18, 2021 234.67 232.45 231.54 231.62 2,467,885 -2.49(-1.06%)
Nov 17, 2021 239.09 239.76 233.94 234.11 2,222,115 -5.52(-2.30%)
Nov 16, 2021 238.51 241.63 238.21 239.63 1,641,349 +0.83(+0.35%)
Nov 15, 2021 240.88 241.59 236.85 238.80 2,105,198 -1.50(-0.62%)
Nov 12, 2021 238.46 241.24 237.53 240.29 2,235,156 +2.73(+1.15%)
Nov 11, 2021 236.07 239.65 235.42 237.56 2,166,301 +1.36(+0.58%)
Nov 10, 2021 234.45 236.19 1,965,186 +0.07(+0.03%)
Nov 09, 2021 236.62 237.08 232.93 236.13 1,934,749 +0.90(+0.38%)
Nov 08, 2021 231.72 236.28 231.53 235.23 2,759,149 +5.45(+2.37%)
Nov 05, 2021 233.36 233.57 228.52 229.78 2,096,836 -2.12(-0.91%)
Nov 04, 2021 228.80 232.41 227.79 231.90 3,052,381 +4.72(+2.08%)
Nov 03, 2021 222.82 227.61 222.06 227.17 2,144,104 +4.02(+1.80%)
Nov 02, 2021 223.81 224.67 222.42 223.15 1,573,691 +0.12(+0.06%)
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.