Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 157.98 158.70 157.07 158.06 1,589,651 -0.01(-0.01%)
Dec 30, 2021 159.17 159.44 158.02 158.07 1,198,039 -0.68(-0.43%)
Dec 29, 2021 157.93 159.19 157.71 158.76 1,373,110 +0.68(+0.43%)
Dec 28, 2021 157.36 158.84 157.36 158.07 1,819,269 +0.84(+0.53%)
Dec 27, 2021 155.86 157.26 155.64 157.24 1,329,400 +1.54(+0.99%)
Dec 23, 2021 153.94 156.28 153.75 155.70 2,197,798 +2.07(+1.35%)
Dec 22, 2021 153.87 154.15 152.65 153.62 2,272,241 -0.25(-0.16%)
Dec 21, 2021 154.34 154.83 153.25 153.87 2,241,133 +0.25(+0.16%)
Dec 20, 2021 154.13 154.72 152.13 153.62 2,226,920 -1.88(-1.21%)
Dec 17, 2021 158.27 158.68 155.14 155.50 4,509,367 -3.17(-2.00%)
Dec 16, 2021 157.25 159.23 155.56 158.67 2,527,483 +2.25(+1.44%)
Dec 15, 2021 155.80 156.81 154.73 156.42 2,404,301 +0.94(+0.61%)
Dec 14, 2021 155.59 157.15 155.06 155.47 2,615,583 +0.12(+0.08%)
Dec 13, 2021 157.50 157.83 155.20 155.35 2,843,064 -2.24(-1.42%)
Dec 10, 2021 158.34 158.34 156.71 157.59 1,734,715 +1.03(+0.66%)
Dec 09, 2021 157.05 157.86 156.30 156.56 1,976,298 -0.09(-0.06%)
Dec 08, 2021 157.06 157.35 155.22 156.65 2,166,693 -0.45(-0.29%)
Dec 07, 2021 157.60 158.70 156.77 157.10 2,610,295 -0.58(-0.37%)
Dec 06, 2021 155.30 158.64 154.84 157.68 3,841,709 +4.10(+2.67%)
Dec 03, 2021 151.19 153.87 150.55 153.58 3,392,708 +2.07(+1.37%)
Dec 02, 2021 152.65 153.75 151.16 151.51 3,783,896 -0.42(-0.28%)
Dec 01, 2021 153.54 155.41 151.90 151.93 3,658,550 +0.61(+0.41%)
Nov 30, 2021 155.46 156.49 151.22 151.31 6,001,618 -5.51(-3.51%)
Nov 29, 2021 157.03 157.35 155.71 156.82 2,612,223 +0.63(+0.40%)
Nov 26, 2021 155.30 157.35 154.30 156.19 2,149,029 -1.88(-1.19%)
Nov 24, 2021 159.26 159.73 157.99 158.06 1,672,775 -1.63(-1.02%)
Nov 23, 2021 160.72 161.35 158.97 159.69 2,184,888 -0.18(-0.11%)
Nov 22, 2021 159.51 162.20 159.09 159.87 2,665,495 +0.38(+0.24%)
Nov 19, 2021 159.68 160.89 158.50 159.49 2,789,961 +0.41(+0.26%)
Nov 18, 2021 162.05 159.59 159.01 159.08 2,848,707 -2.75(-1.70%)
Nov 17, 2021 161.85 162.30 160.32 161.83 2,548,017 -0.03(-0.02%)
Nov 16, 2021 161.80 162.59 161.26 161.85 2,130,116 +0.05(+0.03%)
Nov 15, 2021 162.49 163.30 161.44 161.80 1,657,966 -0.31(-0.19%)
Nov 12, 2021 159.72 164.44 159.13 162.11 4,990,556 +3.04(+1.91%)
Nov 11, 2021 161.54 161.56 158.45 159.07 2,250,727 -1.95(-1.21%)
Nov 10, 2021 160.06 161.39 161.02 1,940,198 +0.96(+0.60%)
Nov 09, 2021 160.09 161.15 159.28 160.06 2,018,703 -0.19(-0.12%)
Nov 08, 2021 161.23 161.91 159.12 160.24 2,102,635 -0.23(-0.14%)
Nov 05, 2021 160.75 162.25 159.72 160.47 2,055,651 +1.05(+0.66%)
Nov 04, 2021 161.06 161.49 159.09 159.42 2,324,080 -1.43(-0.89%)
Nov 03, 2021 160.46 161.19 158.86 160.85 2,246,899 +0.23(+0.14%)
Nov 02, 2021 158.87 160.73 158.54 160.62 2,507,109 +2.11(+1.33%)
Nov 01, 2021 157.58 158.65 156.68 158.51 2,277,786 +0.79(+0.50%)
Oct 29, 2021 158.62 159.68 157.22 157.72 2,899,742 -1.05(-0.66%)
Oct 28, 2021 157.34 158.89 157.33 158.77 2,203,265 +1.44(+0.91%)
Oct 27, 2021 160.88 160.95 157.19 157.33 2,976,260 -3.46(-2.15%)
Oct 26, 2021 159.82 160.79 3,553,330 -0.21(-0.13%)
Oct 25, 2021 159.32 161.49 158.40 161.00 3,064,402 +1.41(+0.88%)
Oct 22, 2021 161.15 161.78 159.57 159.59 2,980,631 -1.17(-0.72%)
Oct 21, 2021 161.40 161.43 159.34 160.75 1,881,881 -0.26(-0.16%)
Oct 20, 2021 161.17 161.69 160.68 161.02 2,026,316 +0.10(+0.06%)
Oct 19, 2021 161.03 161.40 160.33 160.92 1,579,454 +0.52(+0.32%)
Oct 18, 2021 159.58 160.57 158.30 160.40 1,986,347 -0.19(-0.12%)
Oct 15, 2021 159.49 161.53 159.48 160.59 2,448,051 +1.43(+0.90%)
Oct 14, 2021 157.12 159.23 157.07 159.16 2,582,172 +2.78(+1.78%)
Oct 13, 2021 155.01 157.47 154.50 156.38 2,300,410 +1.45(+0.93%)
Oct 12, 2021 155.62 156.14 154.58 154.94 2,442,548 -0.66(-0.43%)
Oct 11, 2021 157.13 157.65 155.53 155.60 3,048,842 -0.59(-0.38%)
Oct 08, 2021 156.74 157.20 156.03 156.19 2,797,881 -0.75(-0.48%)
Oct 07, 2021 158.88 159.57 156.87 156.94 3,260,956 -0.53(-0.34%)
Oct 06, 2021 155.91 157.60 154.93 157.47 2,331,308 +0.46(+0.29%)
Oct 05, 2021 155.51 157.65 154.97 157.01 2,139,282 +1.62(+1.05%)
Oct 04, 2021 153.72 156.32 153.39 155.38 3,410,390 -0.56(-0.36%)
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.