Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 203.11 203.71 200.28 200.33 2,632,963 -1.63(-0.81%)
Jan 20, 2022 201.00 206.25 200.97 201.96 2,844,235 +1.38(+0.69%)
Jan 19, 2022 202.84 205.90 200.06 200.58 2,159,562 -2.12(-1.05%)
Jan 18, 2022 201.80 204.29 200.33 202.70 2,433,831 -3.48(-1.69%)
Jan 14, 2022 206.18 0 -0.82(-0.40%)
Jan 13, 2022 212.47 213.60 206.40 207.00 2,347,437 -5.81(-2.73%)
Jan 12, 2022 216.04 216.31 211.16 212.81 2,451,418 +0.01(+0.00%)
Jan 11, 2022 212.00 213.15 208.24 212.80 2,281,747 +0.20(+0.09%)
Jan 10, 2022 208.12 212.60 206.16 212.60 2,232,177 +1.51(+0.72%)
Jan 07, 2022 217.13 217.42 210.78 211.09 2,206,483 -6.33(-2.91%)
Jan 06, 2022 215.48 220.56 213.62 217.42 3,103,375 +0.86(+0.40%)
Jan 05, 2022 227.00 227.00 215.60 216.56 4,749,535 -8.56(-3.80%)
Jan 04, 2022 234.02 234.02 222.14 225.12 4,664,007 -8.91(-3.81%)
Jan 03, 2022 242.29 243.24 233.32 234.03 2,772,729 -10.00(-4.10%)
Dec 31, 2021 245.16 246.99 243.74 244.03 1,073,372 -1.13(-0.46%)
Dec 30, 2021 247.05 249.27 244.96 245.16 859,063 -1.87(-0.76%)
Dec 29, 2021 244.02 247.85 243.64 247.03 939,872 +2.78(+1.14%)
Dec 28, 2021 247.00 247.84 243.63 244.25 1,004,424 -2.26(-0.92%)
Dec 27, 2021 244.39 246.72 243.08 246.51 807,015 +4.00(+1.65%)
Dec 23, 2021 241.70 244.39 240.69 242.51 1,172,456 +0.94(+0.39%)
Dec 22, 2021 238.14 241.70 237.64 241.57 1,136,728 +3.93(+1.65%)
Dec 21, 2021 236.00 237.98 232.58 237.64 1,509,505 +3.38(+1.44%)
Dec 20, 2021 233.99 234.55 230.15 234.26 1,122,542 -0.05(-0.02%)
Dec 17, 2021 232.58 236.40 232.23 234.31 3,042,734 +1.50(+0.64%)
Dec 16, 2021 232.12 234.07 230.80 232.81 1,539,483 +0.73(+0.31%)
Dec 15, 2021 230.27 232.26 227.18 232.08 1,841,844 +4.01(+1.76%)
Dec 14, 2021 230.00 230.99 226.44 228.07 1,762,114 -4.29(-1.85%)
Dec 13, 2021 231.55 233.03 229.00 232.36 1,160,995 +0.91(+0.39%)
Dec 10, 2021 229.90 231.91 229.24 231.45 1,188,097 +1.29(+0.56%)
Dec 09, 2021 229.50 230.99 227.31 230.16 1,107,397 +0.54(+0.24%)
Dec 08, 2021 227.54 229.85 226.74 229.62 1,441,837 +3.92(+1.74%)
Dec 07, 2021 225.46 227.48 224.02 225.70 1,296,752 +2.73(+1.22%)
Dec 06, 2021 222.89 225.00 220.99 222.97 1,211,963 -0.36(-0.16%)
Dec 03, 2021 224.86 226.11 220.48 223.33 1,479,423 +0.14(+0.06%)
Dec 02, 2021 220.00 223.95 219.50 223.19 1,705,641 +3.53(+1.61%)
Dec 01, 2021 222.35 224.78 219.25 219.66 2,042,747 -2.38(-1.07%)
Nov 30, 2021 222.80 226.35 220.52 222.04 3,828,420 -1.51(-0.68%)
Nov 29, 2021 221.45 225.56 220.69 223.55 1,391,613 +4.23(+1.93%)
Nov 26, 2021 220.68 225.96 218.50 219.32 976,493 -3.85(-1.73%)
Nov 24, 2021 223.64 224.96 221.07 223.17 1,177,948 -0.49(-0.22%)
Nov 23, 2021 223.09 225.31 220.90 223.66 1,098,653 -0.68(-0.30%)
Nov 22, 2021 226.70 228.89 224.34 224.34 1,655,513 -2.09(-0.92%)
Nov 19, 2021 226.50 228.33 224.20 226.43 1,734,770 +0.89(+0.39%)
Nov 18, 2021 224.32 225.76 225.18 225.54 1,706,274 +3.67(+1.65%)
Nov 17, 2021 221.00 222.60 217.43 221.87 1,345,989 +1.69(+0.77%)
Nov 16, 2021 216.05 221.55 216.05 220.18 1,206,270 +4.12(+1.91%)
Nov 15, 2021 217.15 217.31 215.65 216.06 918,934 -0.79(-0.36%)
Nov 12, 2021 216.71 217.60 215.42 216.85 1,187,096 +1.16(+0.54%)
Nov 11, 2021 216.98 217.32 215.38 215.69 1,340,165 -0.89(-0.41%)
Nov 10, 2021 219.46 216.03 216.58 1,332,000 -3.64(-1.65%)
Nov 09, 2021 217.69 220.36 217.36 220.22 1,622,677 +2.42(+1.11%)
Nov 08, 2021 218.12 218.39 215.76 217.80 1,011,261 +1.07(+0.49%)
Nov 05, 2021 218.00 218.49 214.72 216.73 1,728,047 -1.04(-0.48%)
Nov 04, 2021 214.00 217.90 213.00 217.77 1,946,837 +6.64(+3.14%)
Nov 03, 2021 211.91 213.00 208.78 211.13 2,225,317 -1.07(-0.50%)
Nov 02, 2021 214.76 215.39 211.31 212.20 2,762,854 -1.40(-0.66%)
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.