Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 114.88 0 -2.62(-2.23%)
Jan 13, 2022 125.67 125.67 117.18 117.50 1,136,003 -7.26(-5.82%)
Jan 12, 2022 127.62 129.00 124.49 124.76 698,988 -2.86(-2.24%)
Jan 11, 2022 130.20 131.88 125.98 127.62 820,241 -2.67(-2.05%)
Jan 10, 2022 123.00 130.68 122.22 130.29 887,490 +6.19(+4.99%)
Jan 07, 2022 130.16 130.25 122.74 124.10 1,161,869 -2.79(-2.20%)
Jan 06, 2022 125.18 130.11 122.47 126.89 659,041 +0.09(+0.07%)
Jan 05, 2022 125.55 130.44 123.72 126.80 813,747 +0.64(+0.51%)
Jan 04, 2022 132.47 134.16 123.50 126.16 1,231,015 -8.13(-6.05%)
Jan 03, 2022 135.48 135.90 130.92 134.29 809,971 -0.70(-0.52%)
Dec 31, 2021 132.81 136.96 132.51 134.99 688,752 +1.89(+1.42%)
Dec 30, 2021 128.99 133.79 128.00 133.10 848,951 +5.10(+3.98%)
Dec 29, 2021 127.75 128.40 124.59 128.00 944,457 +1.03(+0.81%)
Dec 28, 2021 131.99 133.00 125.38 126.97 1,507,880 -4.97(-3.77%)
Dec 27, 2021 137.36 138.46 131.10 131.94 1,594,284 -5.45(-3.97%)
Dec 23, 2021 140.30 144.40 135.15 137.39 5,425,254 -28.85(-17.35%)
Dec 22, 2021 168.01 168.05 162.05 166.24 594,167 -0.70(-0.42%)
Dec 21, 2021 180.00 180.06 160.97 166.94 1,287,011 -12.42(-6.93%)
Dec 20, 2021 167.95 179.49 167.56 179.36 2,400,011 +17.61(+10.89%)
Dec 17, 2021 152.15 164.52 150.15 161.75 1,023,129 +9.36(+6.14%)
Dec 16, 2021 151.00 157.00 147.44 152.39 799,038 +2.28(+1.52%)
Dec 15, 2021 139.98 150.30 139.51 150.11 491,207 +9.00(+6.38%)
Dec 14, 2021 140.51 142.29 137.81 141.11 320,084 -0.29(-0.21%)
Dec 13, 2021 134.01 143.87 133.54 141.40 457,808 +7.10(+5.29%)
Dec 10, 2021 137.74 138.98 133.74 134.30 338,516 -4.18(-3.02%)
Dec 09, 2021 142.50 144.76 137.81 138.48 310,910 -4.39(-3.07%)
Dec 08, 2021 142.80 144.51 140.07 142.87 286,241 -0.28(-0.20%)
Dec 07, 2021 141.90 145.00 141.02 143.15 355,612 +3.45(+2.47%)
Dec 06, 2021 145.15 146.00 137.29 139.70 557,272 -8.25(-5.58%)
Dec 03, 2021 147.00 150.18 143.01 147.95 474,770 +1.45(+0.99%)
Dec 02, 2021 144.69 146.90 143.63 146.50 490,908 +1.81(+1.25%)
Dec 01, 2021 145.87 147.73 139.57 144.69 488,541 -2.87(-1.94%)
Nov 30, 2021 150.91 153.99 146.61 147.56 645,164 -2.24(-1.50%)
Nov 29, 2021 143.80 150.19 138.52 149.80 724,146 +4.99(+3.45%)
Nov 26, 2021 144.23 152.58 140.40 144.81 765,220 +13.15(+9.99%)
Nov 24, 2021 133.67 135.24 130.00 131.66 414,011 -4.49(-3.30%)
Nov 23, 2021 142.61 142.61 130.91 136.15 780,573 -8.97(-6.18%)
Nov 22, 2021 152.50 152.50 142.53 145.13 446,844 -7.37(-4.84%)
Nov 19, 2021 146.49 152.69 145.94 152.50 697,352 +8.13(+5.63%)
Nov 18, 2021 148.34 145.27 140.19 144.37 632,583 -4.65(-3.12%)
Nov 17, 2021 149.21 149.85 146.95 149.02 543,274 -0.24(-0.16%)
Nov 16, 2021 146.74 150.73 145.34 149.26 600,682 +2.93(+2.00%)
Nov 15, 2021 143.89 146.66 142.31 146.33 571,808 +2.65(+1.84%)
Nov 12, 2021 134.46 144.67 134.46 143.68 995,428 +9.62(+7.18%)
Nov 11, 2021 126.01 134.47 126.01 134.06 725,524 +8.29(+6.59%)
Nov 10, 2021 121.53 125.77 317,065 +3.58(+2.93%)
Nov 09, 2021 126.58 127.89 121.36 122.19 412,867 -3.75(-2.98%)
Nov 08, 2021 122.01 126.33 120.89 125.94 464,967 +4.84(+4.00%)
Nov 05, 2021 133.75 133.99 120.10 121.10 1,107,842 -15.04(-11.05%)
Nov 04, 2021 138.50 138.64 133.93 136.14 495,470 -2.25(-1.63%)
Nov 03, 2021 133.36 139.01 132.76 138.39 375,999 +5.29(+3.97%)
Nov 02, 2021 138.04 138.68 132.25 133.10 272,575 -4.40(-3.20%)
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.