Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 163.79 166.38 163.79 165.56 875,356 +1.34(+0.82%)
Dec 30, 2021 164.85 165.27 164.05 164.22 923,187 -0.28(-0.17%)
Dec 29, 2021 164.44 164.89 163.32 164.50 1,531,813 +0.49(+0.30%)
Dec 28, 2021 163.45 164.54 163.16 164.01 701,740 +0.51(+0.31%)
Dec 27, 2021 161.84 163.57 160.69 163.50 762,762 +2.52(+1.56%)
Dec 23, 2021 160.24 162.07 160.13 160.98 899,676 +1.25(+0.78%)
Dec 22, 2021 159.75 160.64 159.33 159.74 1,314,996 -0.48(-0.30%)
Dec 21, 2021 158.47 160.34 157.50 160.22 2,102,392 +3.05(+1.94%)
Dec 20, 2021 156.46 157.64 154.39 157.17 2,240,820 -0.97(-0.61%)
Dec 17, 2021 161.45 162.37 157.80 158.14 2,783,620 -3.57(-2.21%)
Dec 16, 2021 163.50 164.06 160.89 161.71 1,465,075 -0.44(-0.27%)
Dec 15, 2021 159.17 162.38 158.45 162.15 2,363,023 +4.23(+2.68%)
Dec 14, 2021 161.34 162.23 155.72 157.92 2,962,411 -4.66(-2.86%)
Dec 13, 2021 163.47 164.15 161.71 162.57 1,668,930 -0.73(-0.45%)
Dec 10, 2021 162.45 163.71 162.04 163.30 1,495,605 +1.79(+1.11%)
Dec 09, 2021 162.65 162.86 160.42 161.51 1,925,714 -1.27(-0.78%)
Dec 08, 2021 163.71 164.25 160.97 162.78 2,074,038 -0.64(-0.39%)
Dec 07, 2021 164.94 167.14 163.10 163.43 1,967,236 +0.73(+0.45%)
Dec 06, 2021 160.74 163.49 159.53 162.70 1,809,500 +3.25(+2.04%)
Dec 03, 2021 160.30 161.04 157.57 159.45 1,420,448 -0.18(-0.11%)
Dec 02, 2021 155.29 160.49 155.29 159.63 1,475,123 +4.94(+3.20%)
Dec 01, 2021 158.53 160.24 154.59 154.69 2,032,460 -0.56(-0.36%)
Nov 30, 2021 159.09 159.90 154.60 155.25 4,433,441 -5.10(-3.18%)
Nov 29, 2021 162.26 162.52 158.50 160.35 2,159,432 -0.12(-0.08%)
Nov 26, 2021 159.64 161.12 157.50 160.47 1,170,179 -3.30(-2.01%)
Nov 24, 2021 164.26 164.99 163.02 163.77 1,290,130 -1.55(-0.94%)
Nov 23, 2021 164.79 165.68 164.09 165.32 1,100,498 +0.24(+0.14%)
Nov 22, 2021 166.10 167.56 164.96 165.08 1,309,801 +0.02(+0.01%)
Nov 19, 2021 166.10 166.51 164.70 165.06 1,392,663 -0.98(-0.59%)
Nov 18, 2021 165.89 166.29 165.65 166.04 940,327 +0.21(+0.13%)
Nov 17, 2021 166.50 166.50 164.31 165.83 1,494,740 -0.67(-0.40%)
Nov 16, 2021 165.48 168.34 165.18 166.50 1,360,430 +1.02(+0.61%)
Nov 15, 2021 164.77 165.94 164.35 165.48 1,064,290 +0.90(+0.55%)
Nov 12, 2021 163.30 165.08 161.73 164.58 1,240,494 +1.80(+1.11%)
Nov 11, 2021 164.80 164.90 162.39 162.78 1,206,645 -1.87(-1.13%)
Nov 10, 2021 166.64 164.65 1,372,073 -1.94(-1.17%)
Nov 09, 2021 165.86 167.15 165.42 166.60 1,087,042 +0.90(+0.54%)
Nov 08, 2021 166.28 166.74 164.34 165.70 1,777,359 +2.31(+1.41%)
Nov 05, 2021 164.94 165.44 162.42 163.39 1,276,505 -0.65(-0.40%)
Nov 04, 2021 163.03 165.07 162.71 164.04 1,203,173 +2.38(+1.47%)
Nov 03, 2021 161.81 164.07 159.60 161.66 2,048,477 -2.04(-1.25%)
Nov 02, 2021 158.47 164.29 157.38 163.71 2,513,778 +6.95(+4.44%)
Nov 01, 2021 157.57 157.04 155.72 156.75 1,716,188 -0.40(-0.26%)
Oct 29, 2021 156.75 158.30 156.26 157.15 1,759,299 -0.19(-0.12%)
Oct 28, 2021 152.73 157.45 152.73 157.34 1,711,960 +4.62(+3.02%)
Oct 27, 2021 154.26 155.90 152.67 152.73 1,080,057 -1.16(-0.76%)
Oct 26, 2021 155.65 153.82 153.89 1,031,724 -1.12(-0.72%)
Oct 25, 2021 154.71 156.37 153.88 155.01 1,072,408 +0.12(+0.08%)
Oct 22, 2021 155.23 156.47 154.79 154.88 809,180 +0.25(+0.16%)
Oct 21, 2021 154.58 155.06 153.25 154.63 1,434,367 -1.03(-0.66%)
Oct 20, 2021 154.27 155.79 153.31 155.66 1,209,193 +1.64(+1.07%)
Oct 19, 2021 154.60 155.06 153.46 154.02 926,068 +0.20(+0.13%)
Oct 18, 2021 152.97 154.41 152.43 153.82 927,018 -0.17(-0.11%)
Oct 15, 2021 153.43 154.94 152.16 154.00 1,760,113 +1.79(+1.18%)
Oct 14, 2021 147.50 152.56 146.65 152.20 2,175,889 +5.89(+4.03%)
Oct 13, 2021 145.32 147.32 144.54 146.31 1,472,175 +1.69(+1.17%)
Oct 12, 2021 146.23 147.16 144.37 144.62 1,332,341 -0.90(-0.62%)
Oct 11, 2021 146.35 147.61 145.39 145.52 1,253,317 -0.95(-0.65%)
Oct 08, 2021 146.26 147.10 145.72 146.47 1,210,155 -0.34(-0.23%)
Oct 07, 2021 146.31 147.51 146.14 146.81 1,869,773 +2.12(+1.46%)
Oct 06, 2021 142.83 144.81 141.27 144.70 1,119,409 +0.42(+0.29%)
Oct 05, 2021 142.14 145.09 141.36 144.28 1,847,594 +2.77(+1.95%)
Oct 04, 2021 143.03 144.40 140.55 141.51 1,833,279 -2.18(-1.52%)
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.