Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 136.46 138.83 136.00 138.12 63,686 +1.50(+1.10%)
Dec 30, 2021 141.48 141.48 136.45 136.62 61,828 -1.13(-0.82%)
Dec 29, 2021 136.59 137.99 134.90 137.75 72,285 +2.48(+1.83%)
Dec 28, 2021 136.62 136.62 133.54 135.27 52,653 +0.86(+0.64%)
Dec 27, 2021 131.60 135.81 131.00 134.41 86,177 +2.81(+2.14%)
Dec 23, 2021 132.65 133.50 131.13 131.60 51,922 +0.61(+0.47%)
Dec 22, 2021 126.32 131.00 125.85 130.99 71,773 +3.99(+3.14%)
Dec 21, 2021 126.40 127.70 125.76 127.00 91,741 +0.05(+0.04%)
Dec 20, 2021 125.32 126.95 123.00 126.95 114,995 +0.01(+0.01%)
Dec 17, 2021 128.42 129.26 125.69 126.94 305,324 -1.73(-1.34%)
Dec 16, 2021 127.20 129.69 125.91 128.67 131,817 +1.68(+1.32%)
Dec 15, 2021 124.92 127.00 123.02 126.99 83,750 +2.69(+2.16%)
Dec 14, 2021 123.66 125.57 121.50 124.30 85,315 -0.09(-0.07%)
Dec 13, 2021 124.39 126.24 124.07 124.39 67,809 -0.87(-0.69%)
Dec 10, 2021 126.45 128.86 124.87 125.26 85,292 +0.27(+0.22%)
Dec 09, 2021 128.67 129.34 124.99 124.99 117,788 -3.68(-2.86%)
Dec 08, 2021 130.59 131.46 128.50 128.67 133,777 -0.70(-0.54%)
Dec 07, 2021 131.04 133.75 128.78 129.37 192,853 +0.65(+0.50%)
Dec 06, 2021 129.77 130.96 128.13 128.72 139,744 +0.19(+0.15%)
Dec 03, 2021 130.10 130.57 126.46 128.53 201,111 -0.24(-0.19%)
Dec 02, 2021 127.90 131.11 126.96 128.77 246,756 +0.78(+0.61%)
Dec 01, 2021 132.77 133.02 125.75 127.99 2,469,960 -3.51(-2.67%)
Nov 30, 2021 126.88 133.26 126.88 131.50 458,680 +3.77(+2.95%)
Nov 29, 2021 131.36 131.99 127.03 127.73 510,363 -3.73(-2.84%)
Nov 26, 2021 124.99 133.09 124.12 131.46 673,990 +16.18(+14.04%)
Nov 24, 2021 114.62 116.23 113.46 115.28 52,330 +0.24(+0.21%)
Nov 23, 2021 114.08 117.06 114.05 115.04 87,330 +1.27(+1.12%)
Nov 22, 2021 111.96 116.00 111.96 113.77 89,918 +1.83(+1.63%)
Nov 19, 2021 110.16 113.96 110.16 111.94 37,747 +1.06(+0.96%)
Nov 18, 2021 108.93 110.92 110.33 110.88 63,341 +1.93(+1.77%)
Nov 17, 2021 112.04 112.04 108.63 108.95 31,297 -2.39(-2.15%)
Nov 16, 2021 108.48 112.82 108.48 111.34 43,381 +2.20(+2.02%)
Nov 15, 2021 112.47 112.47 108.22 109.14 48,449 -1.98(-1.78%)
Nov 12, 2021 113.32 113.49 110.64 111.12 119,233 -1.66(-1.47%)
Nov 11, 2021 113.41 114.39 112.04 112.78 42,470 +0.07(+0.06%)
Nov 10, 2021 107.40 114.15 112.71 134,512 +2.92(+2.66%)
Nov 09, 2021 112.10 112.10 109.36 109.79 62,782 -1.77(-1.59%)
Nov 08, 2021 115.24 115.94 111.02 111.56 76,414 -3.15(-2.75%)
Nov 05, 2021 110.94 115.13 110.94 114.71 65,282 +5.13(+4.68%)
Nov 04, 2021 107.71 111.07 107.71 109.58 58,599 +2.41(+2.25%)
Nov 03, 2021 105.45 107.27 105.44 107.17 134,606 +1.81(+1.72%)
Nov 02, 2021 105.27 107.16 105.25 105.36 43,323 +0.09(+0.09%)
Nov 01, 2021 104.70 107.65 104.13 105.27 69,758 +1.14(+1.09%)
Oct 29, 2021 104.50 105.11 103.54 104.13 54,457 -0.45(-0.43%)
Oct 28, 2021 103.11 105.05 103.11 104.58 26,860 +2.22(+2.17%)
Oct 27, 2021 104.26 105.31 102.28 102.36 32,367 -1.83(-1.76%)
Oct 26, 2021 105.05 104.12 104.19 29,019 -0.45(-0.43%)
Oct 25, 2021 102.98 105.27 102.57 104.64 44,756 +1.89(+1.84%)
Oct 22, 2021 101.50 103.58 100.57 102.75 54,657 +1.50(+1.48%)
Oct 21, 2021 102.10 102.37 100.59 101.25 26,610 -0.55(-0.54%)
Oct 20, 2021 101.99 102.74 101.06 101.80 27,758 -0.20(-0.20%)
Oct 19, 2021 101.91 102.79 100.05 102.00 25,438 +1.01(+1.00%)
Oct 18, 2021 100.01 102.34 100.01 100.99 35,831 +0.44(+0.44%)
Oct 15, 2021 103.52 104.71 100.42 100.55 66,794 -1.24(-1.22%)
Oct 14, 2021 101.98 102.00 101.35 101.79 30,203 +1.42(+1.41%)
Oct 13, 2021 101.41 101.59 99.55 100.37 28,617 -0.57(-0.56%)
Oct 12, 2021 99.50 101.70 99.50 100.94 19,232 +1.52(+1.53%)
Oct 11, 2021 101.01 102.00 99.19 99.42 20,299 -1.96(-1.93%)
Oct 08, 2021 101.44 102.32 100.91 101.38 21,843 +0.36(+0.36%)
Oct 07, 2021 101.38 102.35 100.61 101.02 77,639 +0.87(+0.87%)
Oct 06, 2021 98.35 100.16 96.72 100.15 35,120 +0.96(+0.97%)
Oct 05, 2021 98.45 99.74 97.80 99.19 33,246 +0.68(+0.69%)
Oct 04, 2021 101.17 101.46 98.01 98.51 31,186 -2.60(-2.57%)
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.