Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 156.03 157.51 155.31 156.39 821,270 +0.33(+0.21%)
Dec 30, 2021 157.09 158.95 155.74 156.06 623,942 -6.21(-3.83%)
Dec 29, 2021 156.20 162.27 155.90 162.27 643,798 +5.81(+3.71%)
Dec 28, 2021 155.51 157.41 153.63 156.46 1,065,862 +1.04(+0.67%)
Dec 27, 2021 152.84 155.50 151.70 155.42 1,015,643 +3.35(+2.20%)
Dec 23, 2021 152.00 153.50 151.11 152.07 662,380 +0.66(+0.44%)
Dec 22, 2021 150.56 152.43 149.85 151.41 563,791 +0.92(+0.61%)
Dec 21, 2021 148.50 150.55 147.93 150.49 1,128,477 +4.33(+2.96%)
Dec 20, 2021 146.00 146.66 144.15 146.16 863,070 -1.65(-1.11%)
Dec 17, 2021 146.11 148.86 144.69 147.81 2,705,724 -0.36(-0.25%)
Dec 16, 2021 153.60 153.78 143.88 148.17 2,293,328 -14.10(-8.69%)
Dec 15, 2021 152.30 162.27 145.49 162.27 2,048,095 +9.31(+6.09%)
Dec 14, 2021 153.66 155.46 152.20 152.96 1,253,473 -2.50(-1.61%)
Dec 13, 2021 159.39 160.63 154.57 155.45 1,361,533 -2.97(-1.87%)
Dec 10, 2021 161.46 163.79 156.44 158.42 1,442,626 -1.14(-0.71%)
Dec 09, 2021 160.61 161.64 158.85 159.56 1,011,887 -1.81(-1.12%)
Dec 08, 2021 160.57 162.57 158.00 161.37 1,442,564 -0.14(-0.09%)
Dec 07, 2021 154.16 163.95 154.16 161.51 2,156,959 +8.78(+5.75%)
Dec 06, 2021 150.65 153.80 147.80 152.73 1,558,789 +2.82(+1.88%)
Dec 03, 2021 150.27 152.07 147.81 149.91 1,564,550 +0.73(+0.49%)
Dec 02, 2021 143.62 150.36 142.17 149.18 1,634,417 +3.08(+2.11%)
Dec 01, 2021 148.50 151.94 145.96 146.10 1,447,666 -0.13(-0.09%)
Nov 30, 2021 149.77 150.60 148.34 146.23 2,415,364 -4.61(-3.06%)
Nov 29, 2021 149.14 151.21 146.91 150.84 1,133,782 +2.73(+1.84%)
Nov 26, 2021 149.65 151.77 146.77 148.11 811,810 -4.51(-2.96%)
Nov 24, 2021 151.27 152.70 147.45 152.62 1,212,293 +0.03(+0.02%)
Nov 23, 2021 150.83 152.72 147.75 152.59 1,507,954 +1.34(+0.89%)
Nov 22, 2021 155.98 156.58 151.14 151.25 1,178,021 -3.94(-2.54%)
Nov 19, 2021 156.04 158.18 154.61 155.19 1,075,870 -1.15(-0.74%)
Nov 18, 2021 159.13 156.60 156.00 156.34 1,320,951 -1.60(-1.01%)
Nov 17, 2021 158.95 160.29 157.10 157.94 1,453,227 -1.37(-0.86%)
Nov 16, 2021 158.76 160.07 156.30 159.31 1,151,311 +0.40(+0.25%)
Nov 15, 2021 160.85 161.16 158.24 158.91 1,254,091 -1.59(-0.99%)
Nov 12, 2021 158.29 161.76 157.68 160.50 1,267,459 +2.82(+1.79%)
Nov 11, 2021 155.98 158.44 154.26 157.68 1,134,520 +3.40(+2.20%)
Nov 10, 2021 156.60 154.28 1,301,242 -3.36(-2.13%)
Nov 09, 2021 161.43 161.43 156.13 157.64 1,501,745 -1.66(-1.04%)
Nov 08, 2021 156.75 161.94 156.72 159.30 2,174,102 +3.23(+2.07%)
Nov 05, 2021 154.01 156.39 153.01 156.07 3,033,687 +1.61(+1.04%)
Nov 04, 2021 159.75 159.90 152.25 154.46 6,323,145 -23.66(-13.28%)
Nov 03, 2021 172.00 178.50 170.41 178.12 1,837,395 +6.03(+3.50%)
Nov 02, 2021 172.00 173.31 170.36 172.09 1,096,640 +0.02(+0.01%)
Nov 01, 2021 168.49 172.17 169.27 172.07 1,134,265 +3.84(+2.28%)
Oct 29, 2021 167.12 170.35 166.35 168.23 997,838 -0.70(-0.41%)
Oct 28, 2021 166.40 168.99 166.24 168.93 718,498 +3.66(+2.21%)
Oct 27, 2021 165.03 167.53 164.70 165.27 731,206 -0.01(-0.01%)
Oct 26, 2021 168.67 165.10 165.28 887,764 -2.04(-1.22%)
Oct 25, 2021 169.01 169.25 166.91 167.32 645,301 -0.69(-0.41%)
Oct 22, 2021 169.56 167.98 168.01 818,788 -2.19(-1.28%)
Oct 21, 2021 169.30 170.31 168.40 170.19 521,640 +0.69(+0.40%)
Oct 20, 2021 166.05 170.14 165.91 169.51 1,051,721 +0.75(+0.44%)
Oct 19, 2021 165.83 169.80 165.71 168.76 999,113 +3.46(+2.09%)
Oct 18, 2021 164.67 165.62 163.54 165.30 730,095 -0.57(-0.34%)
Oct 15, 2021 166.10 167.49 165.40 165.87 574,952 +1.26(+0.77%)
Oct 14, 2021 162.50 164.84 162.16 164.61 908,051 +4.56(+2.85%)
Oct 13, 2021 159.37 160.93 158.74 160.05 1,360,891 -0.21(-0.13%)
Oct 12, 2021 165.20 165.43 159.63 160.26 1,075,274 -3.42(-2.09%)
Oct 11, 2021 165.15 167.03 163.60 163.68 500,158 -2.15(-1.30%)
Oct 08, 2021 166.57 166.99 165.15 165.83 643,645 +0.50(+0.30%)
Oct 07, 2021 166.70 169.49 164.76 165.33 1,438,974 +0.49(+0.30%)
Oct 06, 2021 164.52 166.25 163.32 164.84 946,463 -1.22(-0.73%)
Oct 05, 2021 165.11 167.22 163.83 166.06 1,004,553 +2.07(+1.26%)
Oct 04, 2021 168.51 168.97 163.25 163.99 1,264,644 -5.27(-3.11%)
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.