Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 162.04 163.50 161.71 163.22 3,102,344 +0.98(+0.60%)
Dec 30, 2021 163.06 163.13 161.83 162.24 2,116,806 -0.28(-0.17%)
Dec 29, 2021 162.35 162.98 161.54 162.52 2,447,304 +0.57(+0.35%)
Dec 28, 2021 161.10 162.35 160.86 161.95 2,482,023 +0.84(+0.52%)
Dec 27, 2021 159.72 161.20 159.51 161.11 3,053,226 +1.59(+1.00%)
Dec 23, 2021 159.71 160.32 159.03 159.52 3,450,210 -0.18(-0.11%)
Dec 22, 2021 158.75 159.72 158.10 159.70 4,642,961 +0.99(+0.62%)
Dec 21, 2021 158.72 159.36 157.64 158.72 3,618,827 -0.47(-0.30%)
Dec 20, 2021 157.06 159.26 156.68 159.19 5,601,983 +1.05(+0.67%)
Dec 17, 2021 160.77 161.97 157.90 158.13 11,274,385 -3.31(-2.05%)
Dec 16, 2021 161.21 163.08 160.69 161.44 7,353,176 +0.24(+0.15%)
Dec 15, 2021 159.51 161.40 159.22 161.21 5,860,586 +2.05(+1.29%)
Dec 14, 2021 159.12 160.10 158.13 159.16 5,304,814 -0.39(-0.25%)
Dec 13, 2021 158.72 160.91 157.90 159.55 5,659,942 +0.79(+0.50%)
Dec 10, 2021 157.42 158.90 156.82 158.76 5,348,919 +2.50(+1.60%)
Dec 09, 2021 155.90 156.80 154.89 156.26 3,877,521 -0.20(-0.13%)
Dec 08, 2021 156.10 156.62 154.12 156.46 4,142,095 +0.27(+0.17%)
Dec 07, 2021 156.37 156.87 155.65 156.19 5,808,245 -0.18(-0.11%)
Dec 06, 2021 156.02 157.18 155.95 156.37 5,749,891 +1.61(+1.04%)
Dec 03, 2021 151.72 154.92 151.59 154.76 6,881,580 +3.66(+2.43%)
Dec 02, 2021 150.46 151.92 150.18 151.09 4,921,546 +1.62(+1.08%)
Dec 01, 2021 151.63 152.36 149.37 149.47 5,770,624 +0.35(+0.24%)
Nov 30, 2021 152.90 153.06 147.82 149.12 8,153,154 -4.07(-2.66%)
Nov 29, 2021 151.82 153.60 150.39 153.19 5,684,075 +2.80(+1.86%)
Nov 26, 2021 151.85 152.74 150.16 150.39 3,646,143 -2.43(-1.59%)
Nov 24, 2021 154.08 154.46 151.73 152.82 3,652,737 -1.41(-0.91%)
Nov 23, 2021 152.65 154.66 152.59 154.23 4,155,199 +1.03(+0.67%)
Nov 22, 2021 152.31 155.67 152.29 153.20 4,634,471 +0.32(+0.21%)
Nov 19, 2021 153.53 154.02 152.54 152.88 5,622,861 +0.36(+0.24%)
Nov 18, 2021 151.95 152.61 151.89 152.52 3,748,988 +0.05(+0.03%)
Nov 17, 2021 151.77 152.75 151.27 152.47 3,565,033 +0.10(+0.07%)
Nov 16, 2021 153.31 153.98 152.34 152.37 3,085,335 -0.50(-0.33%)
Nov 15, 2021 151.67 152.95 151.65 152.87 3,595,622 +1.07(+0.71%)
Nov 12, 2021 152.13 152.99 151.27 151.80 3,794,107 -0.04(-0.02%)
Nov 11, 2021 153.03 153.04 151.71 151.84 2,628,323 -1.22(-0.80%)
Nov 10, 2021 153.75 153.06 2,874,219 +0.46(+0.30%)
Nov 09, 2021 151.48 152.93 151.19 152.60 4,048,852 +1.01(+0.66%)
Nov 08, 2021 154.75 155.02 150.40 151.59 6,178,573 -3.33(-2.15%)
Nov 05, 2021 154.51 155.33 153.54 154.93 4,022,670 +1.58(+1.03%)
Nov 04, 2021 153.26 153.58 152.45 153.35 3,546,884 +0.01(+0.01%)
Nov 03, 2021 151.33 153.42 151.33 153.34 3,851,651 +1.46(+0.96%)
Nov 02, 2021 150.77 151.95 150.20 151.88 3,712,169 +1.38(+0.92%)
Nov 01, 2021 150.45 150.23 149.49 150.50 3,232,395 -0.32(-0.21%)
Oct 29, 2021 150.29 151.44 150.17 150.82 4,884,008 -0.04(-0.02%)
Oct 28, 2021 150.12 150.94 149.76 150.86 3,845,022 +0.96(+0.64%)
Oct 27, 2021 150.96 151.03 148.91 149.90 4,019,225 -0.52(-0.35%)
Oct 26, 2021 148.55 150.63 150.42 3,950,079 +1.82(+1.22%)
Oct 25, 2021 149.28 148.60 3,514,611 -0.70(-0.47%)
Oct 22, 2021 148.93 149.76 149.30 3,471,950 +0.74(+0.50%)
Oct 21, 2021 150.62 150.66 148.37 148.56 4,462,204 -1.99(-1.32%)
Oct 20, 2021 149.87 151.08 149.03 150.55 3,982,181 +1.13(+0.76%)
Oct 19, 2021 148.06 149.47 147.03 149.42 3,348,726 +1.88(+1.27%)
Oct 18, 2021 147.65 148.11 146.34 147.54 3,508,294 -0.67(-0.45%)
Oct 15, 2021 149.01 149.01 147.00 148.22 4,621,289 -0.42(-0.28%)
Oct 14, 2021 148.04 148.85 148.03 148.63 3,940,130 +1.19(+0.80%)
Oct 13, 2021 146.96 147.51 145.61 147.45 3,858,000 +0.99(+0.68%)
Oct 12, 2021 145.80 147.32 145.79 146.46 3,424,010 +0.64(+0.44%)
Oct 11, 2021 145.96 146.74 145.28 145.82 2,933,814 +0.22(+0.15%)
Oct 08, 2021 146.12 146.25 145.12 145.60 4,485,468 -0.35(-0.24%)
Oct 07, 2021 145.15 147.23 145.15 145.96 4,934,113 +1.33(+0.92%)
Oct 06, 2021 140.78 144.81 139.96 144.62 5,892,332 +3.61(+2.56%)
Oct 05, 2021 141.26 142.22 140.06 141.01 6,538,793 +0.83(+0.59%)
Oct 04, 2021 140.81 142.79 139.51 140.18 5,787,866 -0.70(-0.50%)
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.