Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 109.43 0 +0.18(+0.16%)
Jan 13, 2022 117.18 117.74 109.11 109.25 1,086,138 -7.68(-6.57%)
Jan 12, 2022 120.37 122.82 115.39 116.93 953,772 -2.23(-1.87%)
Jan 11, 2022 113.63 120.25 113.61 119.16 1,664,633 +5.34(+4.69%)
Jan 10, 2022 106.23 114.38 104.14 113.82 1,473,006 +4.60(+4.21%)
Jan 07, 2022 110.33 113.63 107.35 109.22 1,382,603 -1.56(-1.41%)
Jan 06, 2022 112.12 117.00 108.96 110.78 1,906,415 -4.22(-3.67%)
Jan 05, 2022 119.44 120.32 113.62 115.00 1,462,724 -6.50(-5.35%)
Jan 04, 2022 126.37 126.37 118.40 121.50 2,317,321 -5.21(-4.11%)
Jan 03, 2022 129.00 129.34 124.23 126.71 1,154,903 -2.40(-1.86%)
Dec 31, 2021 133.51 133.98 128.90 129.11 558,498 -4.28(-3.21%)
Dec 30, 2021 129.46 134.82 128.74 133.39 982,146 +4.10(+3.17%)
Dec 29, 2021 130.76 131.39 127.58 129.29 554,217 -2.11(-1.61%)
Dec 28, 2021 136.69 137.21 131.36 131.40 362,417 -4.54(-3.34%)
Dec 27, 2021 134.06 136.18 132.59 135.94 699,010 +2.21(+1.65%)
Dec 23, 2021 137.26 138.00 131.66 133.73 1,093,918 -3.32(-2.42%)
Dec 22, 2021 137.74 139.94 134.48 137.05 802,027 -0.43(-0.31%)
Dec 21, 2021 135.37 138.74 134.05 137.48 1,623,577 +3.58(+2.67%)
Dec 20, 2021 136.71 137.78 133.56 133.90 587,578 -4.74(-3.42%)
Dec 17, 2021 131.14 138.97 128.83 138.64 1,310,542 +5.84(+4.40%)
Dec 16, 2021 139.09 140.20 131.74 132.80 1,317,786 -6.29(-4.52%)
Dec 15, 2021 139.47 143.33 135.74 139.09 1,110,106 -2.39(-1.69%)
Dec 14, 2021 143.52 144.07 137.50 141.48 1,081,960 -1.46(-1.02%)
Dec 13, 2021 144.79 148.44 139.50 142.94 951,405 -0.81(-0.56%)
Dec 10, 2021 150.64 153.81 143.00 143.75 749,489 -6.17(-4.12%)
Dec 09, 2021 153.00 154.87 148.53 149.92 1,115,439 -3.59(-2.34%)
Dec 08, 2021 148.15 154.57 146.10 153.51 796,443 +5.52(+3.73%)
Dec 07, 2021 142.72 149.98 142.14 147.99 1,141,590 +8.93(+6.42%)
Dec 06, 2021 133.00 139.21 130.55 139.06 1,008,452 +5.16(+3.85%)
Dec 03, 2021 133.06 134.15 126.86 133.90 1,374,447 +0.91(+0.68%)
Dec 02, 2021 129.31 135.34 129.31 132.99 776,232 +2.74(+2.10%)
Dec 01, 2021 140.45 142.53 130.01 130.25 987,127 -9.43(-6.75%)
Nov 30, 2021 142.96 145.00 138.60 139.68 596,992 -3.02(-2.12%)
Nov 29, 2021 143.52 145.02 139.31 142.70 631,233 +0.56(+0.39%)
Nov 26, 2021 142.49 146.14 141.17 142.14 351,918 -1.02(-0.71%)
Nov 24, 2021 136.65 143.57 135.26 143.16 677,835 +2.81(+2.00%)
Nov 23, 2021 143.22 145.97 138.46 140.35 894,769 -4.90(-3.37%)
Nov 22, 2021 149.70 149.70 141.55 145.25 967,386 -4.87(-3.24%)
Nov 19, 2021 152.03 152.80 149.53 150.12 604,189 -0.55(-0.37%)
Nov 18, 2021 152.79 150.96 148.82 150.67 523,841 -2.40(-1.57%)
Nov 17, 2021 156.85 157.27 152.16 153.07 483,110 -3.78(-2.41%)
Nov 16, 2021 153.78 156.92 152.38 156.85 1,202,649 +2.78(+1.80%)
Nov 15, 2021 156.73 157.80 153.61 154.07 499,813 -2.71(-1.73%)
Nov 12, 2021 155.45 157.43 153.05 156.78 652,525 +2.79(+1.81%)
Nov 11, 2021 159.27 160.65 153.93 153.99 623,214 -3.87(-2.45%)
Nov 10, 2021 160.83 157.86 1,031,175 -4.94(-3.03%)
Nov 09, 2021 169.59 171.20 161.99 162.80 782,453 -6.32(-3.74%)
Nov 08, 2021 171.11 172.32 168.94 169.12 737,094 -0.89(-0.52%)
Nov 05, 2021 175.86 175.86 161.13 170.01 2,522,369 -16.41(-8.80%)
Nov 04, 2021 185.00 188.43 183.79 186.42 530,445 +2.05(+1.11%)
Nov 03, 2021 185.83 185.83 179.99 184.37 507,981 -0.76(-0.41%)
Nov 02, 2021 183.24 185.87 182.61 185.13 415,896 +2.76(+1.51%)
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.