Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 153.35 155.47 153.11 154.50 1,198,741 +1.00(+0.65%)
Dec 30, 2021 153.90 155.20 152.96 153.50 1,488,375 -0.39(-0.25%)
Dec 29, 2021 152.96 154.33 152.58 153.89 901,959 +0.35(+0.23%)
Dec 28, 2021 153.45 154.52 152.44 153.54 975,008 -0.27(-0.17%)
Dec 27, 2021 152.25 153.96 150.87 153.81 914,706 +0.58(+0.38%)
Dec 23, 2021 152.54 153.74 151.06 153.24 1,398,216 +1.95(+1.29%)
Dec 22, 2021 146.81 152.01 146.81 151.28 3,127,391 +4.15(+2.82%)
Dec 21, 2021 141.19 147.23 140.97 147.13 2,235,300 +8.10(+5.83%)
Dec 20, 2021 137.68 139.91 136.06 139.03 2,087,106 -0.57(-0.40%)
Dec 17, 2021 137.18 140.41 136.29 139.60 3,113,631 +1.92(+1.40%)
Dec 16, 2021 139.76 140.79 137.63 137.68 1,871,415 -1.28(-0.92%)
Dec 15, 2021 140.47 141.00 136.57 138.95 1,812,911 -1.67(-1.19%)
Dec 14, 2021 140.77 143.78 140.04 140.63 1,596,483 -0.43(-0.30%)
Dec 13, 2021 143.17 143.27 139.54 141.05 1,582,949 -3.68(-2.55%)
Dec 10, 2021 143.62 145.22 141.05 144.74 1,457,722 +1.80(+1.26%)
Dec 09, 2021 141.85 143.65 140.97 142.94 890,380 -0.08(-0.06%)
Dec 08, 2021 143.04 144.22 140.67 143.01 1,522,774 +1.23(+0.87%)
Dec 07, 2021 144.49 147.34 140.78 141.79 1,999,189 -1.15(-0.80%)
Dec 06, 2021 140.17 144.61 139.90 142.94 1,725,562 +5.52(+4.01%)
Dec 03, 2021 138.25 139.06 134.25 137.42 2,758,806 -0.84(-0.61%)
Dec 02, 2021 130.41 139.23 129.72 138.26 3,177,749 +9.54(+7.41%)
Dec 01, 2021 136.25 137.28 128.64 128.72 3,605,130 -5.06(-3.78%)
Nov 30, 2021 134.69 136.12 132.52 133.78 3,021,110 -2.97(-2.17%)
Nov 29, 2021 137.15 139.06 136.59 136.75 2,582,564 +1.84(+1.37%)
Nov 26, 2021 134.51 135.30 130.86 134.91 3,547,418 -8.99(-6.25%)
Nov 24, 2021 142.61 144.98 141.59 143.91 1,077,114 -0.44(-0.30%)
Nov 23, 2021 144.16 145.43 143.21 144.34 1,419,124 +1.84(+1.29%)
Nov 22, 2021 144.16 144.29 140.51 142.50 2,201,556 -0.50(-0.35%)
Nov 19, 2021 139.39 143.76 135.78 143.00 3,043,515 +0.77(+0.54%)
Nov 18, 2021 143.71 142.26 141.76 142.22 1,326,028 -0.93(-0.65%)
Nov 17, 2021 139.47 143.35 138.52 143.15 2,328,174 +2.76(+1.97%)
Nov 16, 2021 141.51 142.92 138.98 140.39 2,283,872 -1.16(-0.82%)
Nov 15, 2021 142.88 143.03 141.06 141.55 964,743 -0.55(-0.39%)
Nov 12, 2021 142.33 144.07 141.44 142.10 1,890,492 -0.11(-0.08%)
Nov 11, 2021 144.42 145.75 142.03 142.21 1,662,484 -2.92(-2.01%)
Nov 10, 2021 146.03 145.13 1,267,931 -1.91(-1.30%)
Nov 09, 2021 149.43 150.53 145.23 147.05 1,367,604 -2.68(-1.79%)
Nov 08, 2021 150.81 152.93 149.05 149.73 1,913,722 -0.66(-0.44%)
Nov 05, 2021 150.74 152.38 147.27 150.39 3,064,282 +4.36(+2.98%)
Nov 04, 2021 144.60 146.68 144.45 146.04 1,297,262 +2.18(+1.51%)
Nov 03, 2021 139.15 145.41 138.54 143.86 2,358,669 +3.86(+2.76%)
Nov 02, 2021 143.13 143.58 139.28 139.99 2,619,148 -3.41(-2.38%)
Nov 01, 2021 142.93 144.12 141.84 143.40 4,290,308 +0.82(+0.58%)
Oct 29, 2021 144.19 145.10 141.48 142.58 2,590,810 -2.07(-1.43%)
Oct 28, 2021 146.94 147.31 144.20 144.65 1,636,152 -1.17(-0.80%)
Oct 27, 2021 139.74 147.62 139.07 145.82 3,538,677 +2.74(+1.92%)
Oct 26, 2021 142.09 143.07 2,667,717 +2.26(+1.60%)
Oct 25, 2021 140.42 141.67 138.52 140.82 1,425,882 +0.50(+0.36%)
Oct 22, 2021 139.23 141.40 139.13 140.31 1,101,453 +0.16(+0.11%)
Oct 21, 2021 138.76 140.28 138.43 140.15 1,319,327 +1.25(+0.90%)
Oct 20, 2021 139.19 140.56 138.16 138.90 1,515,638 -0.70(-0.50%)
Oct 19, 2021 143.60 143.60 139.45 139.61 3,811,554 -3.08(-2.16%)
Oct 18, 2021 142.00 143.37 141.36 142.69 1,084,794 -0.46(-0.32%)
Oct 15, 2021 141.85 144.06 141.76 143.14 1,690,787 +2.91(+2.08%)
Oct 14, 2021 140.94 141.20 139.89 140.23 1,229,963 +0.74(+0.53%)
Oct 13, 2021 143.62 143.87 139.37 139.49 2,216,209 -3.83(-2.67%)
Oct 12, 2021 141.86 143.73 141.58 143.32 2,359,019 +1.83(+1.30%)
Oct 11, 2021 140.08 142.44 139.84 141.49 1,509,230 +1.33(+0.95%)
Oct 08, 2021 140.02 141.14 139.55 140.16 1,669,797 +0.34(+0.24%)
Oct 07, 2021 139.52 141.94 138.79 139.82 1,517,408 +1.79(+1.30%)
Oct 06, 2021 136.64 138.30 134.41 138.03 1,768,406 -0.39(-0.28%)
Oct 05, 2021 137.43 139.49 136.48 138.42 2,047,974 +1.23(+0.90%)
Oct 04, 2021 137.14 140.09 135.62 137.19 3,722,832 +0.36(+0.26%)
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.