Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 171.08 171.50 170.34 170.42 5,225,407 -0.83(-0.49%)
Dec 30, 2021 172.46 173.03 171.04 171.25 5,367,099 -1.14(-0.66%)
Dec 29, 2021 172.30 173.08 171.50 172.39 4,941,828 +0.15(+0.09%)
Dec 28, 2021 173.47 173.53 171.81 172.24 5,826,863 -0.90(-0.52%)
Dec 27, 2021 170.18 173.18 170.14 173.14 6,768,208 +3.64(+2.15%)
Dec 23, 2021 168.79 170.18 168.77 169.51 4,995,490 +0.94(+0.56%)
Dec 22, 2021 166.16 168.68 165.72 168.56 6,821,357 +2.18(+1.31%)
Dec 21, 2021 164.02 166.53 162.50 166.39 8,574,241 +4.11(+2.53%)
Dec 20, 2021 161.72 162.79 161.10 162.28 16,653,728 -1.95(-1.19%)
Dec 17, 2021 163.52 165.84 162.67 164.24 22,909,142 -1.11(-0.67%)
Dec 16, 2021 170.80 171.07 164.36 165.34 15,979,009 -4.82(-2.83%)
Dec 15, 2021 165.91 170.33 164.33 170.16 14,445,156 +4.39(+2.65%)
Dec 14, 2021 166.51 167.57 163.78 165.77 13,844,801 -2.77(-1.64%)
Dec 13, 2021 171.44 171.77 168.30 168.54 10,718,950 -2.54(-1.49%)
Dec 10, 2021 169.48 171.30 168.98 171.09 12,663,363 +3.37(+2.01%)
Dec 09, 2021 169.13 170.23 167.58 167.72 8,790,011 -1.83(-1.08%)
Dec 08, 2021 168.83 169.67 167.67 169.55 11,886,208 +0.77(+0.46%)
Dec 07, 2021 166.33 168.98 166.31 168.78 14,662,843 +5.69(+3.49%)
Dec 06, 2021 162.02 163.57 160.33 163.08 19,317,814 +1.54(+0.95%)
Dec 03, 2021 164.76 165.27 159.51 161.55 24,815,862 -2.75(-1.67%)
Dec 02, 2021 161.29 165.05 160.94 164.29 23,952,978 +1.50(+0.92%)
Dec 01, 2021 166.80 168.06 162.65 162.80 19,975,828 -2.26(-1.37%)
Nov 30, 2021 165.82 167.24 163.65 165.06 27,630,936 -1.39(-0.83%)
Nov 29, 2021 164.80 166.89 164.28 166.45 12,761,932 +4.06(+2.50%)
Nov 26, 2021 164.17 165.44 161.74 162.39 12,658,675 -4.16(-2.50%)
Nov 24, 2021 164.35 166.58 163.55 166.54 9,322,864 +1.20(+0.73%)
Nov 23, 2021 165.09 165.87 163.25 165.34 14,944,287 -0.38(-0.23%)
Nov 22, 2021 168.25 170.47 165.63 165.72 14,541,396 -1.87(-1.12%)
Nov 19, 2021 166.98 168.23 166.42 167.59 9,055,316 +1.21(+0.73%)
Nov 18, 2021 165.68 166.61 166.24 166.38 10,209,533 +1.64(+1.00%)
Nov 17, 2021 164.91 165.77 164.22 164.74 7,876,388 -0.50(-0.30%)
Nov 16, 2021 163.32 165.46 163.22 165.23 6,919,445 +1.72(+1.05%)
Nov 15, 2021 164.33 164.57 162.58 163.51 6,383,672 -0.17(-0.10%)
Nov 12, 2021 162.25 163.95 161.98 163.68 6,258,120 +1.97(+1.22%)
Nov 11, 2021 162.11 162.18 161.45 161.71 5,165,394 +0.75(+0.47%)
Nov 10, 2021 162.40 160.96 13,178,054 -2.70(-1.65%)
Nov 09, 2021 164.58 164.75 162.82 163.66 8,598,074 -0.68(-0.41%)
Nov 08, 2021 163.98 164.62 163.60 164.33 6,529,523 +0.88(+0.54%)
Nov 05, 2021 163.81 164.37 162.44 163.45 12,380,773 +0.84(+0.52%)
Nov 04, 2021 160.72 163.00 160.43 162.61 14,662,313 +2.50(+1.56%)
Nov 03, 2021 159.45 160.44 158.52 160.11 13,275,919 +0.93(+0.58%)
Nov 02, 2021 158.00 159.57 158.00 159.18 14,368,887 +1.39(+0.88%)
Nov 01, 2021 158.02 157.58 156.99 157.79 12,481,129 -0.24(-0.15%)
Oct 29, 2021 155.80 158.12 155.62 158.02 10,289,205 +0.68(+0.43%)
Oct 28, 2021 156.73 157.47 156.44 157.35 6,560,430 +1.56(+1.00%)
Oct 27, 2021 156.19 156.98 155.63 155.78 8,917,567 -0.14(-0.09%)
Oct 26, 2021 156.53 155.92 6,741,007 +0.44(+0.28%)
Oct 25, 2021 155.56 156.04 154.87 155.48 5,283,106 +0.51(+0.33%)
Oct 22, 2021 155.45 156.10 154.33 154.97 6,383,770 -0.54(-0.35%)
Oct 21, 2021 154.44 155.59 154.13 155.51 5,121,550 +0.60(+0.39%)
Oct 20, 2021 155.49 155.72 154.24 154.91 6,145,432 -0.43(-0.28%)
Oct 19, 2021 154.23 155.34 153.91 155.34 7,411,348 +1.53(+0.99%)
Oct 18, 2021 151.68 153.90 151.25 153.82 5,948,413 +1.29(+0.85%)
Oct 15, 2021 151.84 152.56 151.38 152.53 6,531,474 +1.21(+0.80%)
Oct 14, 2021 149.48 151.38 149.27 151.31 7,768,582 +3.34(+2.25%)
Oct 13, 2021 147.71 148.30 146.75 147.98 9,977,721 +0.90(+0.61%)
Oct 12, 2021 148.42 148.60 146.83 147.08 9,122,160 -0.76(-0.52%)
Oct 11, 2021 148.00 149.83 147.74 147.84 7,651,323 -0.82(-0.55%)
Oct 08, 2021 149.80 149.90 148.42 148.66 9,417,895 -0.56(-0.37%)
Oct 07, 2021 149.15 150.37 148.95 149.22 10,168,498 +1.35(+0.91%)
Oct 06, 2021 145.22 147.98 144.75 147.87 20,445,296 +0.96(+0.65%)
Oct 05, 2021 145.14 147.75 145.00 146.91 16,849,470 +2.06(+1.42%)
Oct 04, 2021 147.43 147.60 143.69 144.85 25,948,038 -3.43(-2.32%)
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.