Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 127.40 130.74 127.40 130.23 1,298,530 +2.04(+1.59%)
Dec 30, 2021 127.74 128.88 127.37 128.19 1,161,158 +0.65(+0.51%)
Dec 29, 2021 128.29 128.67 127.28 127.54 951,935 -0.37(-0.29%)
Dec 28, 2021 126.95 128.62 126.00 127.91 1,246,892 +0.42(+0.33%)
Dec 27, 2021 126.99 127.88 124.86 127.49 1,447,902 +1.18(+0.93%)
Dec 23, 2021 128.20 131.20 126.03 126.31 1,909,908 -1.56(-1.22%)
Dec 22, 2021 139.70 139.80 127.52 127.87 4,581,615 -9.12(-6.66%)
Dec 21, 2021 133.50 137.18 132.73 136.99 1,690,678 +5.24(+3.98%)
Dec 20, 2021 135.07 135.30 130.44 131.75 1,271,853 -5.79(-4.21%)
Dec 17, 2021 137.05 138.82 134.81 137.54 2,080,397 +0.14(+0.10%)
Dec 16, 2021 144.68 145.17 136.78 137.40 1,040,256 -4.59(-3.23%)
Dec 15, 2021 141.29 142.65 139.47 141.99 932,523 +0.68(+0.48%)
Dec 14, 2021 141.09 144.91 140.22 141.31 814,272 -1.94(-1.35%)
Dec 13, 2021 149.83 150.31 142.96 143.25 864,706 -6.23(-4.17%)
Dec 10, 2021 147.54 149.77 146.46 149.48 618,867 +2.88(+1.96%)
Dec 09, 2021 148.34 149.45 146.45 146.60 669,847 -2.24(-1.50%)
Dec 08, 2021 149.66 151.18 148.03 148.84 649,844 -1.07(-0.71%)
Dec 07, 2021 149.40 152.28 149.40 149.91 1,342,194 +5.41(+3.74%)
Dec 06, 2021 143.93 147.99 142.80 144.50 911,629 +1.82(+1.28%)
Dec 03, 2021 144.75 145.63 141.24 142.68 776,891 -1.41(-0.98%)
Dec 02, 2021 140.54 144.93 140.22 144.09 953,880 +3.78(+2.69%)
Dec 01, 2021 143.32 147.37 140.25 140.31 936,993 -0.94(-0.67%)
Nov 30, 2021 145.62 146.93 141.04 141.25 1,285,012 -5.23(-3.57%)
Nov 29, 2021 147.59 148.84 145.66 146.48 718,241 +0.73(+0.50%)
Nov 26, 2021 144.12 146.99 143.47 145.75 543,392 -1.61(-1.09%)
Nov 24, 2021 144.49 147.72 143.12 147.36 496,583 +1.04(+0.71%)
Nov 23, 2021 147.00 147.92 143.49 146.32 724,773 -0.77(-0.52%)
Nov 22, 2021 147.99 149.96 147.02 147.09 705,963 +0.10(+0.07%)
Nov 19, 2021 146.23 147.71 144.53 146.99 905,003 +0.95(+0.65%)
Nov 18, 2021 148.50 146.17 145.13 146.04 891,542 -1.26(-0.86%)
Nov 17, 2021 147.95 148.11 145.41 147.30 1,042,037 -0.71(-0.48%)
Nov 16, 2021 148.87 150.00 146.33 148.01 1,264,119 -1.61(-1.08%)
Nov 15, 2021 150.19 150.90 148.48 149.62 526,655 +0.81(+0.54%)
Nov 12, 2021 150.15 150.61 148.28 148.81 645,514 -1.34(-0.89%)
Nov 11, 2021 151.59 152.07 150.12 150.15 737,204 -1.80(-1.18%)
Nov 10, 2021 153.39 151.46 151.95 883,259 -2.90(-1.87%)
Nov 09, 2021 153.27 155.21 153.05 154.85 1,000,574 +0.90(+0.58%)
Nov 08, 2021 154.85 155.98 153.21 153.95 1,547,440 -0.74(-0.48%)
Nov 05, 2021 152.77 154.74 152.76 154.69 1,318,442 +3.68(+2.44%)
Nov 04, 2021 147.64 151.76 147.32 151.01 1,213,448 +3.50(+2.37%)
Nov 03, 2021 144.91 147.57 144.53 147.51 1,253,840 +3.12(+2.16%)
Nov 02, 2021 139.02 145.05 137.78 144.39 1,911,738 +5.44(+3.92%)
Nov 01, 2021 138.06 139.35 136.58 138.95 1,463,940 +2.03(+1.48%)
Oct 29, 2021 135.39 137.77 135.00 136.92 1,079,749 +0.80(+0.59%)
Oct 28, 2021 137.43 137.73 134.63 136.12 983,761 -1.03(-0.75%)
Oct 27, 2021 137.59 138.58 136.65 137.15 659,885 -0.29(-0.21%)
Oct 26, 2021 140.39 137.44 1,188,883 -2.53(-1.81%)
Oct 25, 2021 143.44 144.11 139.92 139.97 921,411 -3.46(-2.41%)
Oct 22, 2021 142.32 144.41 141.78 143.43 619,943 +1.53(+1.08%)
Oct 21, 2021 139.08 142.56 138.50 141.90 664,766 +3.34(+2.41%)
Oct 20, 2021 139.08 141.01 138.10 138.56 727,064 +0.06(+0.04%)
Oct 19, 2021 138.63 138.90 135.93 138.50 727,692 +0.98(+0.71%)
Oct 18, 2021 135.91 138.07 135.91 137.52 508,781 +0.73(+0.53%)
Oct 15, 2021 137.00 137.82 135.83 136.79 535,414 +1.15(+0.85%)
Oct 14, 2021 134.58 136.59 134.11 135.64 603,016 +2.29(+1.72%)
Oct 13, 2021 132.18 133.69 131.25 133.35 721,697 +1.79(+1.36%)
Oct 12, 2021 129.67 132.67 129.62 131.56 783,498 +2.28(+1.76%)
Oct 11, 2021 130.08 130.74 129.13 129.28 682,788 -1.26(-0.97%)
Oct 08, 2021 131.38 132.40 129.78 130.54 821,566 -0.81(-0.62%)
Oct 07, 2021 130.26 132.80 129.34 131.35 916,987 +2.08(+1.61%)
Oct 06, 2021 125.19 129.34 125.00 129.27 1,432,671 +3.04(+2.41%)
Oct 05, 2021 122.43 127.68 121.65 126.23 1,769,457 +3.69(+3.01%)
Oct 04, 2021 125.76 126.86 122.39 122.54 1,923,934 -4.64(-3.65%)
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.