Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 155.74 157.22 153.91 156.35 158,443 +0.72(+0.46%)
Dec 30, 2021 157.73 158.39 155.20 155.63 142,924 -1.09(-0.69%)
Dec 29, 2021 154.86 157.19 154.60 156.72 108,569 +1.19(+0.76%)
Dec 28, 2021 154.55 155.88 154.18 155.53 140,129 +0.22(+0.14%)
Dec 27, 2021 152.47 155.50 150.77 155.31 200,495 +2.38(+1.56%)
Dec 23, 2021 152.41 153.50 151.44 152.93 204,952 +0.89(+0.58%)
Dec 22, 2021 150.16 152.41 149.01 152.04 203,895 +2.25(+1.50%)
Dec 21, 2021 148.80 150.39 148.46 149.80 204,181 +1.91(+1.29%)
Dec 20, 2021 152.13 152.14 146.11 147.89 306,320 -5.59(-3.64%)
Dec 17, 2021 151.49 154.59 150.26 153.48 733,977 +1.31(+0.86%)
Dec 16, 2021 151.63 155.77 149.96 152.17 345,773 +2.43(+1.62%)
Dec 15, 2021 149.91 150.16 146.69 149.74 292,865 -1.49(-0.99%)
Dec 14, 2021 151.32 154.17 150.77 151.24 380,778 +0.41(+0.27%)
Dec 13, 2021 153.72 153.72 150.21 150.83 455,226 -1.62(-1.06%)
Dec 10, 2021 153.21 153.21 150.60 152.45 241,714 +1.26(+0.83%)
Dec 09, 2021 150.02 152.31 148.48 151.19 252,310 -0.13(-0.09%)
Dec 08, 2021 152.49 152.87 150.56 151.32 211,809 -0.15(-0.10%)
Dec 07, 2021 150.51 153.86 150.51 151.47 296,783 +3.08(+2.07%)
Dec 06, 2021 146.65 149.29 145.33 148.39 420,552 +2.48(+1.70%)
Dec 03, 2021 148.15 149.72 144.40 145.91 347,033 -1.94(-1.31%)
Dec 02, 2021 145.48 150.41 144.84 147.85 336,894 +3.80(+2.64%)
Dec 01, 2021 145.42 149.56 143.98 144.05 416,022 +0.80(+0.56%)
Nov 30, 2021 150.52 151.16 142.75 143.25 645,206 -7.90(-5.23%)
Nov 29, 2021 154.03 154.19 150.68 151.16 317,737 -1.32(-0.87%)
Nov 26, 2021 150.09 153.85 149.18 152.48 154,395 -3.45(-2.21%)
Nov 24, 2021 158.16 159.02 155.54 155.93 199,325 -2.12(-1.34%)
Nov 23, 2021 158.97 160.74 157.02 158.05 242,538 -0.02(-0.01%)
Nov 22, 2021 155.80 160.90 155.71 158.07 353,957 +2.22(+1.42%)
Nov 19, 2021 154.39 157.67 154.01 155.85 256,190 +1.26(+0.82%)
Nov 18, 2021 153.14 155.35 154.41 154.59 228,754 +1.75(+1.15%)
Nov 17, 2021 156.91 158.55 152.65 152.84 508,220 -6.06(-3.81%)
Nov 16, 2021 158.84 159.77 157.93 158.89 318,706 +0.49(+0.31%)
Nov 15, 2021 159.67 160.20 158.08 158.40 270,273 -1.70(-1.06%)
Nov 12, 2021 159.70 161.06 159.11 160.10 246,160 +0.39(+0.25%)
Nov 11, 2021 158.35 160.11 158.21 159.71 283,573 +2.41(+1.53%)
Nov 10, 2021 158.37 157.30 403,336 -1.99(-1.25%)
Nov 09, 2021 157.58 159.34 157.51 159.29 400,027 +1.00(+0.63%)
Nov 08, 2021 159.05 161.03 157.76 158.29 441,264 +1.58(+1.01%)
Nov 05, 2021 154.90 156.87 154.90 156.71 456,070 +2.38(+1.54%)
Nov 04, 2021 152.38 155.16 152.38 154.32 593,391 +5.17(+3.47%)
Nov 03, 2021 144.58 149.70 144.14 149.15 527,801 +4.76(+3.30%)
Nov 02, 2021 142.51 144.56 142.51 144.39 459,374 +1.19(+0.83%)
Nov 01, 2021 142.27 143.52 138.90 143.20 454,696 +2.94(+2.09%)
Oct 29, 2021 139.05 141.92 139.05 140.26 439,690 +1.79(+1.30%)
Oct 28, 2021 137.35 141.06 136.98 138.47 472,359 +0.30(+0.22%)
Oct 27, 2021 143.42 144.72 138.12 138.17 433,235 -6.87(-4.74%)
Oct 26, 2021 146.36 144.65 145.04 241,104 -1.64(-1.12%)
Oct 25, 2021 144.10 147.43 143.64 146.69 287,631 +3.42(+2.39%)
Oct 22, 2021 143.57 144.74 142.94 143.27 219,752 +0.89(+0.63%)
Oct 21, 2021 140.99 142.43 139.49 142.38 333,833 -0.96(-0.67%)
Oct 20, 2021 140.88 144.36 140.13 143.34 277,818 +1.72(+1.21%)
Oct 19, 2021 142.68 143.28 141.04 141.62 312,845 -0.96(-0.67%)
Oct 18, 2021 140.23 143.27 139.03 142.58 446,094 +0.95(+0.67%)
Oct 15, 2021 141.16 143.44 141.10 141.63 331,425 +1.27(+0.90%)
Oct 14, 2021 142.01 143.35 140.09 140.36 387,178 +1.43(+1.03%)
Oct 13, 2021 138.67 139.55 136.73 138.93 247,233 +0.66(+0.48%)
Oct 12, 2021 138.37 139.78 137.95 138.27 232,143 +0.06(+0.04%)
Oct 11, 2021 137.67 140.20 137.57 138.21 315,002 +2.27(+1.67%)
Oct 08, 2021 137.02 137.72 135.79 135.94 194,690 -0.97(-0.71%)
Oct 07, 2021 137.51 139.46 136.72 136.91 272,956 +1.42(+1.05%)
Oct 06, 2021 135.73 136.38 133.41 135.49 304,591 -2.45(-1.77%)
Oct 05, 2021 137.01 139.41 135.53 137.93 258,289 +0.73(+0.53%)
Oct 04, 2021 138.43 140.28 137.06 137.20 348,568 -0.28(-0.20%)
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.