Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 129.72 129.77 127.73 129.04 3,741,560 -1.77(-1.35%)
Jan 14, 2022 130.81 0 -3.32(-2.48%)
Jan 13, 2022 137.69 137.78 133.77 134.13 5,568,043 -2.77(-2.02%)
Jan 12, 2022 137.94 139.05 136.08 136.90 3,244,922 -0.21(-0.15%)
Jan 11, 2022 135.56 137.29 134.68 137.11 2,093,488 +1.37(+1.01%)
Jan 10, 2022 140.23 140.61 134.57 135.74 3,142,026 -5.22(-3.70%)
Jan 07, 2022 142.57 143.87 140.57 140.96 1,712,749 -1.86(-1.30%)
Jan 06, 2022 139.18 144.46 138.64 142.82 1,769,308 +2.42(+1.72%)
Jan 05, 2022 140.84 143.36 139.82 140.40 1,888,412 -0.11(-0.08%)
Jan 04, 2022 141.08 142.16 139.90 140.51 1,830,677 -0.66(-0.47%)
Jan 03, 2022 140.52 141.80 139.89 141.17 1,398,000 +0.65(+0.46%)
Dec 31, 2021 140.82 141.30 140.15 140.52 961,505 -0.75(-0.53%)
Dec 30, 2021 140.29 142.60 140.15 141.27 894,677 +0.97(+0.69%)
Dec 29, 2021 139.29 141.38 138.42 140.30 2,391,068 +1.01(+0.73%)
Dec 28, 2021 138.50 140.53 138.19 139.29 2,278,351 +0.82(+0.59%)
Dec 27, 2021 137.07 138.71 136.79 138.47 2,194,793 +1.47(+1.07%)
Dec 23, 2021 136.52 137.46 135.98 137.00 1,162,421 +0.48(+0.35%)
Dec 22, 2021 136.57 137.74 135.22 136.52 1,187,990 +0.04(+0.03%)
Dec 21, 2021 137.68 137.95 135.16 136.48 1,076,954 +0.10(+0.07%)
Dec 20, 2021 134.38 136.65 132.40 136.38 3,517,044 +0.06(+0.04%)
Dec 17, 2021 138.17 138.68 135.80 136.32 6,219,225 -1.77(-1.28%)
Dec 16, 2021 141.05 141.05 137.24 138.09 2,758,407 -1.96(-1.40%)
Dec 15, 2021 138.36 140.42 137.20 140.05 3,333,225 +0.81(+0.58%)
Dec 14, 2021 140.99 141.99 138.56 139.24 2,094,367 -1.64(-1.16%)
Dec 13, 2021 140.04 141.66 138.12 140.88 4,068,725 -0.67(-0.47%)
Dec 10, 2021 138.81 142.16 138.81 141.55 5,399,452 +3.11(+2.25%)
Dec 09, 2021 138.31 140.30 137.26 138.44 1,836,373 -0.19(-0.14%)
Dec 08, 2021 138.60 139.14 135.66 138.63 3,210,134 +0.65(+0.47%)
Dec 07, 2021 138.26 139.17 137.18 137.98 1,757,851 -0.56(-0.40%)
Dec 06, 2021 138.01 140.20 136.52 138.54 2,004,263 +1.50(+1.09%)
Dec 03, 2021 135.12 137.31 134.07 137.04 2,204,134 +2.21(+1.64%)
Dec 02, 2021 133.99 137.74 133.29 134.83 3,396,081 +2.23(+1.68%)
Dec 01, 2021 135.90 137.74 132.50 132.60 3,104,265 -1.23(-0.92%)
Nov 30, 2021 137.59 138.77 133.00 133.83 7,011,809 -7.52(-5.32%)
Nov 29, 2021 142.37 143.80 140.40 141.35 2,080,548 +0.24(+0.17%)
Nov 26, 2021 143.53 145.31 140.25 141.11 2,693,978 -5.50(-3.75%)
Nov 24, 2021 146.27 149.37 143.50 146.61 3,758,466 +1.90(+1.31%)
Nov 23, 2021 133.14 149.24 132.94 144.71 8,999,764 +12.15(+9.17%)
Nov 22, 2021 134.99 135.43 132.29 132.56 5,962,223 -2.40(-1.78%)
Nov 19, 2021 133.67 135.59 133.21 134.96 4,436,555 +0.71(+0.53%)
Nov 18, 2021 132.26 134.48 129.43 134.25 4,367,196 +2.65(+2.01%)
Nov 17, 2021 132.58 132.60 129.88 131.60 3,672,590 -0.99(-0.75%)
Nov 16, 2021 130.09 133.21 129.39 132.59 5,466,423 +3.36(+2.60%)
Nov 15, 2021 123.14 131.70 121.41 129.23 19,429,531 +16.15(+14.28%)
Nov 12, 2021 114.12 115.05 113.05 113.08 5,184,781 -0.50(-0.44%)
Nov 11, 2021 111.16 113.93 111.08 113.58 3,625,406 +1.95(+1.75%)
Nov 10, 2021 111.45 111.63 2,691,755 +0.48(+0.43%)
Nov 09, 2021 110.92 112.26 110.51 111.15 5,406,933 +0.49(+0.44%)
Nov 08, 2021 109.27 110.94 108.30 110.66 4,045,517 +0.66(+0.60%)
Nov 05, 2021 109.46 111.86 109.04 110.00 4,546,993 +1.93(+1.79%)
Nov 04, 2021 113.07 116.49 103.45 108.07 11,893,667 -5.20(-4.59%)
Nov 03, 2021 111.61 115.67 110.76 113.27 5,866,214 +1.92(+1.72%)
Nov 02, 2021 110.11 113.89 110.04 111.35 6,626,741 +0.59(+0.53%)
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.