Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 163.81 165.84 163.79 165.33 703,955 +1.29(+0.79%)
Dec 30, 2021 164.31 165.65 163.91 164.03 662,671 -0.12(-0.07%)
Dec 29, 2021 163.85 165.17 163.61 164.15 672,671 +0.02(+0.01%)
Dec 28, 2021 162.98 164.78 162.94 164.13 635,962 +1.39(+0.85%)
Dec 27, 2021 161.11 162.98 160.63 162.74 648,353 +2.57(+1.60%)
Dec 23, 2021 159.45 161.38 159.45 160.17 739,632 +1.27(+0.80%)
Dec 22, 2021 156.66 159.91 156.66 158.90 1,096,814 +1.73(+1.10%)
Dec 21, 2021 155.21 157.56 154.69 157.17 1,132,299 +3.12(+2.02%)
Dec 20, 2021 155.57 155.57 151.72 154.05 903,162 -3.75(-2.38%)
Dec 17, 2021 161.95 162.33 157.67 157.80 2,469,716 -4.54(-2.79%)
Dec 16, 2021 160.49 163.40 159.75 162.34 1,660,890 +3.32(+2.09%)
Dec 15, 2021 156.31 159.09 155.26 159.02 1,043,527 +3.26(+2.09%)
Dec 14, 2021 156.04 156.87 155.32 155.76 873,618 -0.34(-0.21%)
Dec 13, 2021 156.57 157.78 155.45 156.09 986,911 -0.54(-0.34%)
Dec 10, 2021 158.68 158.89 156.15 156.63 1,142,549 -0.65(-0.41%)
Dec 09, 2021 157.35 158.27 156.44 157.28 857,632 -0.74(-0.47%)
Dec 08, 2021 159.58 160.33 156.81 158.02 966,374 -1.40(-0.88%)
Dec 07, 2021 159.50 160.94 158.85 159.42 1,210,798 +1.77(+1.13%)
Dec 06, 2021 155.93 159.47 155.58 157.65 1,310,179 +3.87(+2.52%)
Dec 03, 2021 152.28 155.30 151.91 153.77 1,572,323 +1.30(+0.86%)
Dec 02, 2021 147.97 153.25 147.87 152.47 1,223,495 +5.32(+3.62%)
Dec 01, 2021 149.90 152.49 147.07 147.15 1,143,767 -0.66(-0.45%)
Nov 30, 2021 149.41 151.19 147.49 147.81 2,422,604 -3.06(-2.03%)
Nov 29, 2021 150.43 151.91 149.78 150.87 1,332,918 +1.69(+1.13%)
Nov 26, 2021 148.72 149.94 146.79 149.18 724,951 -3.03(-1.99%)
Nov 24, 2021 153.13 153.64 151.52 152.21 882,731 -1.60(-1.04%)
Nov 23, 2021 154.69 155.65 153.20 153.81 946,174 -0.82(-0.53%)
Nov 22, 2021 154.78 156.29 154.57 154.64 610,939 +0.43(+0.28%)
Nov 19, 2021 155.73 156.17 153.77 154.21 827,913 -1.45(-0.93%)
Nov 18, 2021 157.67 155.73 155.35 155.65 955,967 -1.87(-1.19%)
Nov 17, 2021 157.51 158.28 156.67 157.52 1,043,646 -0.52(-0.33%)
Nov 16, 2021 156.66 160.08 156.21 158.04 1,530,347 +1.83(+1.17%)
Nov 15, 2021 155.29 156.22 153.64 156.21 1,138,524 +1.24(+0.80%)
Nov 12, 2021 153.18 155.23 152.61 154.97 3,208,503 +2.04(+1.34%)
Nov 11, 2021 153.88 154.24 151.96 152.93 2,071,249 -1.17(-0.76%)
Nov 10, 2021 154.93 153.85 154.10 3,070,042 -0.69(-0.45%)
Nov 09, 2021 155.35 157.20 154.40 154.79 1,201,046 -0.41(-0.27%)
Nov 08, 2021 155.96 157.45 154.86 155.20 1,181,964 -0.59(-0.38%)
Nov 05, 2021 156.59 158.24 155.55 155.79 1,037,438 -0.15(-0.10%)
Nov 04, 2021 155.60 156.93 155.01 155.95 791,554 +0.42(+0.27%)
Nov 03, 2021 154.03 156.29 152.88 155.53 1,273,314 +0.88(+0.57%)
Nov 02, 2021 152.96 155.03 152.28 154.65 1,403,117 +2.73(+1.80%)
Nov 01, 2021 153.24 152.95 151.26 151.92 824,103 -1.47(-0.96%)
Oct 29, 2021 154.95 156.66 152.28 153.39 2,164,262 -2.30(-1.48%)
Oct 28, 2021 154.87 156.41 154.46 155.69 1,330,042 +1.40(+0.90%)
Oct 27, 2021 154.59 155.53 153.09 154.29 1,097,425 -0.33(-0.22%)
Oct 26, 2021 152.95 155.30 154.63 1,052,188 +1.72(+1.12%)
Oct 25, 2021 154.94 154.94 151.40 152.91 1,902,860 -1.58(-1.02%)
Oct 22, 2021 155.17 157.57 154.29 154.49 1,615,969 -3.13(-1.99%)
Oct 21, 2021 149.89 157.77 149.90 157.62 2,662,364 +4.37(+2.85%)
Oct 20, 2021 153.38 153.98 149.57 153.25 1,820,561 +1.42(+0.94%)
Oct 19, 2021 151.20 151.99 150.18 151.83 1,317,527 +1.47(+0.98%)
Oct 18, 2021 152.32 152.72 150.29 150.36 1,905,929 -2.77(-1.81%)
Oct 15, 2021 152.51 154.42 151.45 153.13 1,433,361 +1.36(+0.89%)
Oct 14, 2021 148.85 151.94 148.12 151.77 1,654,405 +4.01(+2.72%)
Oct 13, 2021 146.88 148.10 145.21 147.76 1,347,822 +1.80(+1.23%)
Oct 12, 2021 144.95 146.44 144.25 145.97 1,503,058 +0.90(+0.62%)
Oct 11, 2021 144.92 146.85 144.92 145.07 1,332,010 +1.07(+0.74%)
Oct 08, 2021 143.74 144.54 142.71 144.00 1,022,305 +0.25(+0.17%)
Oct 07, 2021 141.49 144.89 141.31 143.75 1,807,459 +3.56(+2.54%)
Oct 06, 2021 138.13 140.31 136.68 140.19 1,386,294 +0.86(+0.62%)
Oct 05, 2021 138.19 140.44 137.10 139.33 1,332,357 +1.76(+1.28%)
Oct 04, 2021 137.56 139.36 136.09 137.57 1,483,038 +0.00(+0.00%)
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.