Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 166.23 167.53 165.32 166.27 148,093 -0.44(-0.27%)
Dec 30, 2021 168.20 171.40 166.23 166.72 66,651 -0.99(-0.59%)
Dec 29, 2021 165.41 167.97 165.41 167.70 61,932 +2.38(+1.44%)
Dec 28, 2021 164.15 166.72 163.71 165.33 74,243 +1.49(+0.91%)
Dec 27, 2021 162.21 163.89 159.13 163.84 225,393 +2.52(+1.57%)
Dec 23, 2021 161.74 162.63 160.82 161.31 157,003 -0.68(-0.42%)
Dec 22, 2021 162.03 162.85 160.39 161.99 118,281 -0.24(-0.15%)
Dec 21, 2021 162.95 162.98 160.97 162.23 109,583 +0.28(+0.17%)
Dec 20, 2021 160.67 162.42 158.80 161.95 154,755 -0.21(-0.13%)
Dec 17, 2021 164.04 165.57 161.05 162.16 496,186 -1.89(-1.15%)
Dec 16, 2021 167.04 167.48 163.53 164.04 100,130 -1.94(-1.17%)
Dec 15, 2021 163.43 166.95 162.17 165.99 161,332 +3.06(+1.88%)
Dec 14, 2021 163.15 165.13 162.28 162.93 102,423 -0.84(-0.51%)
Dec 13, 2021 161.69 165.04 161.38 163.77 162,082 +1.73(+1.07%)
Dec 10, 2021 163.89 164.13 161.75 162.04 107,411 -0.77(-0.47%)
Dec 09, 2021 162.70 163.50 161.77 162.81 73,955 -0.73(-0.44%)
Dec 08, 2021 162.14 163.90 160.75 163.53 93,619 +2.01(+1.25%)
Dec 07, 2021 161.42 162.72 160.59 161.52 136,481 +1.44(+0.90%)
Dec 06, 2021 156.56 160.66 155.21 160.07 173,843 +4.86(+3.13%)
Dec 03, 2021 158.37 159.89 154.61 155.21 277,297 -2.24(-1.42%)
Dec 02, 2021 155.03 158.09 154.15 157.45 159,809 +2.99(+1.93%)
Dec 01, 2021 157.26 158.98 154.46 154.47 134,976 -0.75(-0.48%)
Nov 30, 2021 158.12 159.15 154.70 155.21 212,772 -4.17(-2.61%)
Nov 29, 2021 160.64 163.64 158.93 159.38 105,941 -2.99(-1.84%)
Nov 26, 2021 164.26 165.11 160.44 162.36 68,642 -4.21(-2.52%)
Nov 24, 2021 168.31 168.88 165.97 166.57 47,763 -2.70(-1.60%)
Nov 23, 2021 169.77 171.22 168.26 169.27 112,789 -0.19(-0.11%)
Nov 22, 2021 164.92 171.03 164.65 169.46 185,073 +4.98(+3.03%)
Nov 19, 2021 165.80 167.19 163.82 164.47 119,776 -1.79(-1.08%)
Nov 18, 2021 164.31 166.55 164.21 166.26 112,100 +1.71(+1.04%)
Nov 17, 2021 162.98 165.02 162.73 164.55 101,870 +1.82(+1.12%)
Nov 16, 2021 161.68 163.98 161.11 162.74 70,075 +1.44(+0.90%)
Nov 15, 2021 162.60 162.60 160.56 161.29 52,916 -1.05(-0.65%)
Nov 12, 2021 160.65 162.69 160.65 162.34 56,741 +1.91(+1.19%)
Nov 11, 2021 160.26 160.99 158.77 160.44 68,186 +0.18(+0.11%)
Nov 10, 2021 161.50 160.26 71,158 -0.86(-0.53%)
Nov 09, 2021 161.02 161.82 160.68 161.12 59,313 +0.11(+0.07%)
Nov 08, 2021 159.91 162.33 158.51 161.01 73,856 +2.00(+1.26%)
Nov 05, 2021 155.28 159.86 155.28 159.00 95,411 +4.88(+3.17%)
Nov 04, 2021 154.36 157.29 153.63 154.12 103,194 +0.16(+0.10%)
Nov 03, 2021 153.03 154.61 151.78 153.96 115,821 +1.28(+0.84%)
Nov 02, 2021 148.98 153.37 148.98 152.69 109,311 +3.37(+2.26%)
Nov 01, 2021 151.39 150.39 148.94 149.32 120,084 -1.07(-0.71%)
Oct 29, 2021 149.85 153.03 148.59 150.39 156,536 -0.10(-0.07%)
Oct 28, 2021 149.67 152.07 149.67 150.49 76,758 +1.29(+0.86%)
Oct 27, 2021 150.61 151.65 148.66 149.20 76,467 -2.04(-1.35%)
Oct 26, 2021 151.60 151.24 151.24 70,857 -0.57(-0.38%)
Oct 25, 2021 152.44 153.82 151.53 151.81 84,792 -0.22(-0.14%)
Oct 22, 2021 153.23 153.46 152.03 152.03 37,754 -0.81(-0.53%)
Oct 21, 2021 151.69 152.91 150.45 152.83 71,368 +1.32(+0.87%)
Oct 20, 2021 150.45 152.24 150.45 151.52 49,405 +1.01(+0.67%)
Oct 19, 2021 150.30 151.27 149.34 150.51 41,900 +0.38(+0.26%)
Oct 18, 2021 148.54 150.12 148.54 150.12 50,438 +1.82(+1.23%)
Oct 15, 2021 151.97 152.11 148.28 148.31 100,247 -1.84(-1.22%)
Oct 14, 2021 147.35 150.95 147.35 150.14 100,109 +3.25(+2.21%)
Oct 13, 2021 149.32 150.27 146.18 146.89 112,501 -2.76(-1.84%)
Oct 12, 2021 150.06 151.27 149.26 149.65 68,071 -0.64(-0.42%)
Oct 11, 2021 150.67 151.90 149.96 150.29 123,023 +0.10(+0.07%)
Oct 08, 2021 150.43 150.54 149.32 150.19 62,352 -0.09(-0.06%)
Oct 07, 2021 148.84 150.99 148.84 150.28 161,970 +2.20(+1.49%)
Oct 06, 2021 146.16 148.08 144.61 148.08 64,699 +1.36(+0.92%)
Oct 05, 2021 148.34 148.63 146.26 146.72 179,385 -1.56(-1.05%)
Oct 04, 2021 146.77 148.91 146.09 148.29 90,498 +1.74(+1.19%)
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.