Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 163.08 163.24 161.77 162.22 2,827,579 -0.80(-0.49%)
Dec 30, 2021 163.81 165.57 162.73 163.01 2,740,038 -1.25(-0.76%)
Dec 29, 2021 162.60 165.26 162.15 164.27 3,935,625 +2.30(+1.42%)
Dec 28, 2021 163.31 163.75 161.85 161.97 2,731,651 -1.13(-0.69%)
Dec 27, 2021 162.07 163.21 161.06 163.10 3,872,861 +1.86(+1.15%)
Dec 23, 2021 161.81 162.69 161.02 161.24 3,983,466 +0.22(+0.14%)
Dec 22, 2021 162.77 164.48 159.70 161.02 5,969,157 -1.16(-0.71%)
Dec 21, 2021 162.23 166.61 160.31 162.18 14,242,214 +9.39(+6.15%)
Dec 20, 2021 155.08 155.33 151.31 152.78 8,612,498 -4.26(-2.71%)
Dec 17, 2021 157.31 158.51 156.26 157.05 7,932,072 -1.32(-0.84%)
Dec 16, 2021 158.35 161.50 158.19 158.37 7,332,738 -1.15(-0.72%)
Dec 15, 2021 160.59 161.24 157.49 159.52 7,339,875 -1.46(-0.91%)
Dec 14, 2021 161.84 162.61 159.82 160.98 5,016,432 -1.40(-0.86%)
Dec 13, 2021 164.30 164.86 160.84 162.38 6,132,142 -2.16(-1.31%)
Dec 10, 2021 164.00 165.69 162.86 164.54 4,922,743 +0.94(+0.57%)
Dec 09, 2021 164.76 166.59 163.50 163.61 5,313,796 -2.09(-1.26%)
Dec 08, 2021 166.64 167.20 165.30 165.70 5,768,629 -1.01(-0.61%)
Dec 07, 2021 166.54 168.71 165.84 166.71 6,063,026 +2.32(+1.41%)
Dec 06, 2021 166.26 166.64 163.57 164.40 5,788,209 -1.29(-0.78%)
Dec 03, 2021 166.06 167.47 162.30 165.69 5,012,471 +0.53(+0.32%)
Dec 02, 2021 162.52 165.69 162.24 165.16 4,532,510 +3.21(+1.98%)
Dec 01, 2021 166.02 168.43 161.93 161.95 6,812,248 -2.47(-1.50%)
Nov 30, 2021 163.98 166.66 162.76 164.42 11,357,243 -0.61(-0.37%)
Nov 29, 2021 164.99 166.27 164.41 165.03 5,608,429 +1.80(+1.10%)
Nov 26, 2021 163.27 164.85 162.77 163.24 4,890,391 -3.90(-2.33%)
Nov 24, 2021 163.69 167.52 162.90 167.13 4,773,810 -0.12(-0.07%)
Nov 23, 2021 168.12 168.49 165.56 167.25 5,457,511 -2.03(-1.20%)
Nov 22, 2021 170.00 172.69 169.27 169.28 6,122,077 -0.62(-0.37%)
Nov 19, 2021 167.25 172.15 165.67 169.90 6,326,635 +3.43(+2.06%)
Nov 18, 2021 167.42 166.62 165.51 166.47 4,162,826 -0.38(-0.23%)
Nov 17, 2021 166.71 167.82 165.40 166.85 4,050,207 -0.09(-0.05%)
Nov 16, 2021 164.43 169.03 164.43 166.94 4,498,276 +2.90(+1.77%)
Nov 15, 2021 164.87 165.51 163.72 164.04 3,969,810 -0.23(-0.14%)
Nov 12, 2021 162.73 164.84 162.63 164.28 5,283,357 +2.06(+1.27%)
Nov 11, 2021 164.77 164.77 161.88 162.22 5,140,664 -1.25(-0.77%)
Nov 10, 2021 166.35 163.47 8,424,522 -5.40(-3.20%)
Nov 09, 2021 166.37 168.97 166.08 168.87 4,468,452 +1.91(+1.15%)
Nov 08, 2021 171.33 171.51 165.51 166.96 8,541,592 -5.50(-3.19%)
Nov 05, 2021 170.72 174.00 170.50 172.46 6,065,139 +2.01(+1.18%)
Nov 04, 2021 167.31 170.63 167.10 170.44 5,619,794 +2.86(+1.70%)
Nov 03, 2021 164.19 167.93 163.85 167.59 7,418,031 +4.54(+2.78%)
Nov 02, 2021 162.01 163.37 161.38 163.05 5,185,486 +1.46(+0.90%)
Nov 01, 2021 163.02 163.11 161.17 161.59 3,715,662 -0.93(-0.57%)
Oct 29, 2021 158.42 162.86 158.36 162.53 6,938,222 +2.75(+1.72%)
Oct 28, 2021 158.37 159.91 158.31 159.78 3,873,831 +2.05(+1.30%)
Oct 27, 2021 158.99 159.39 157.06 157.73 4,285,672 -1.40(-0.88%)
Oct 26, 2021 160.13 159.12 4,850,841 -0.42(-0.26%)
Oct 25, 2021 158.58 160.04 158.03 159.54 3,991,819 +0.72(+0.45%)
Oct 22, 2021 157.66 159.93 157.66 158.82 5,479,098 +1.26(+0.80%)
Oct 21, 2021 153.94 157.72 153.77 157.56 6,301,370 +3.62(+2.35%)
Oct 20, 2021 153.99 154.28 152.84 153.94 4,618,319 +0.61(+0.40%)
Oct 19, 2021 155.13 155.38 152.34 153.33 6,378,816 -1.56(-1.01%)
Oct 18, 2021 152.83 154.93 151.51 154.89 5,934,461 +1.38(+0.90%)
Oct 15, 2021 153.31 153.82 152.10 153.51 5,694,955 +0.84(+0.55%)
Oct 14, 2021 153.68 153.94 151.80 152.66 6,202,047 +0.82(+0.54%)
Oct 13, 2021 149.93 152.21 148.81 151.85 8,704,940 +2.87(+1.92%)
Oct 12, 2021 148.08 149.23 146.99 148.98 7,624,725 +2.98(+2.04%)
Oct 11, 2021 147.66 149.22 145.78 146.00 5,711,289 -2.14(-1.44%)
Oct 08, 2021 147.88 148.52 146.38 148.14 6,521,469 +0.61(+0.41%)
Oct 07, 2021 146.02 149.28 145.98 147.53 8,191,115 +2.96(+2.05%)
Oct 06, 2021 143.78 145.20 143.31 144.56 7,833,518 -0.64(-0.44%)
Oct 05, 2021 143.78 146.70 143.61 145.20 11,200,063 +2.25(+1.58%)
Oct 04, 2021 142.87 143.42 141.61 142.95 8,183,632 +0.08(+0.05%)
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.