Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 133.04 133.66 132.28 133.12 1,887,578 -0.01(-0.01%)
Dec 30, 2021 134.05 134.28 133.08 133.12 1,422,572 -0.58(-0.43%)
Dec 29, 2021 133.00 134.06 132.82 133.70 1,630,454 +0.58(+0.43%)
Dec 28, 2021 132.52 133.77 132.52 133.12 2,160,231 +0.70(+0.53%)
Dec 27, 2021 131.26 132.44 131.08 132.42 1,578,552 +1.30(+0.99%)
Dec 23, 2021 129.64 131.61 129.48 131.12 2,609,702 +1.75(+1.35%)
Dec 22, 2021 129.59 129.82 128.56 129.38 2,698,098 -0.21(-0.16%)
Dec 21, 2021 129.98 130.39 129.06 129.59 2,661,159 +0.21(+0.16%)
Dec 20, 2021 129.80 130.30 128.12 129.38 2,644,283 -1.58(-1.21%)
Dec 17, 2021 133.29 133.63 130.65 130.96 5,354,498 -2.67(-2.00%)
Dec 16, 2021 132.43 134.10 131.01 133.63 3,001,176 +1.90(+1.44%)
Dec 15, 2021 131.21 132.06 130.31 131.73 2,854,908 +0.79(+0.61%)
Dec 14, 2021 131.03 132.34 130.58 130.94 3,105,787 +0.11(+0.08%)
Dec 13, 2021 132.64 132.92 130.70 130.83 3,375,902 -1.89(-1.42%)
Dec 10, 2021 133.35 133.35 131.98 132.72 2,059,830 +0.87(+0.66%)
Dec 09, 2021 132.26 132.94 131.63 131.85 2,346,690 -0.08(-0.06%)
Dec 08, 2021 132.27 132.52 130.72 131.93 2,572,767 -0.38(-0.29%)
Dec 07, 2021 132.73 133.65 132.03 132.31 3,099,508 -0.49(-0.37%)
Dec 06, 2021 130.79 133.60 130.40 132.79 4,561,710 +3.46(+2.67%)
Dec 03, 2021 127.32 129.58 126.78 129.34 4,028,559 +1.75(+1.37%)
Dec 02, 2021 128.55 129.48 127.30 127.59 4,493,062 -0.35(-0.28%)
Dec 01, 2021 129.31 130.88 127.92 127.95 4,344,224 +0.52(+0.41%)
Nov 30, 2021 130.92 131.79 127.35 127.43 7,126,422 -4.64(-3.51%)
Nov 29, 2021 132.25 132.52 131.13 132.07 3,101,797 +0.53(+0.40%)
Nov 26, 2021 130.79 132.52 129.94 131.53 2,551,793 -1.58(-1.19%)
Nov 24, 2021 134.12 134.52 133.05 133.12 1,986,282 -1.37(-1.02%)
Nov 23, 2021 135.35 135.88 133.88 134.49 2,594,372 -0.15(-0.11%)
Nov 22, 2021 134.33 136.60 133.98 134.64 3,165,053 +0.32(+0.24%)
Nov 19, 2021 134.47 135.50 133.48 134.32 3,312,847 +0.34(+0.26%)
Nov 18, 2021 136.47 134.41 133.91 133.97 3,382,602 -2.50(-1.83%)
Nov 17, 2021 136.49 136.86 135.19 136.47 3,021,529 -0.02(-0.02%)
Nov 16, 2021 136.45 137.11 135.99 136.49 2,525,967 +0.05(+0.03%)
Nov 15, 2021 137.03 137.71 136.14 136.45 1,966,075 -0.26(-0.19%)
Nov 12, 2021 134.69 138.67 134.19 136.71 5,917,980 +2.57(+1.91%)
Nov 11, 2021 136.22 136.25 133.62 134.14 2,668,992 -1.64(-1.21%)
Nov 10, 2021 134.97 136.10 135.78 2,300,756 +0.81(+0.60%)
Nov 09, 2021 135.00 135.90 134.32 134.97 2,393,850 -0.16(-0.12%)
Nov 08, 2021 135.96 136.53 134.18 135.13 2,493,380 -0.19(-0.14%)
Nov 05, 2021 135.56 136.82 134.69 135.32 2,437,664 +0.89(+0.66%)
Nov 04, 2021 135.82 136.19 134.16 134.44 2,755,977 -1.21(-0.89%)
Nov 03, 2021 135.31 135.93 133.97 135.64 2,664,453 +0.19(+0.14%)
Nov 02, 2021 133.97 135.54 133.69 135.45 2,973,019 +1.78(+1.33%)
Nov 01, 2021 132.89 133.79 132.13 133.67 2,701,079 +0.67(+0.50%)
Oct 29, 2021 133.77 134.66 132.58 133.00 3,438,618 -0.88(-0.66%)
Oct 28, 2021 132.68 133.99 132.67 133.88 2,612,711 +1.21(+0.91%)
Oct 27, 2021 135.67 135.72 132.55 132.67 3,529,355 -2.92(-2.15%)
Oct 26, 2021 134.78 135.59 4,213,666 -0.18(-0.13%)
Oct 25, 2021 134.35 136.18 133.57 135.77 3,633,877 +1.19(+0.88%)
Oct 22, 2021 135.90 136.43 134.56 134.58 3,534,539 -0.98(-0.72%)
Oct 21, 2021 136.10 136.13 134.37 135.56 2,231,602 -0.22(-0.16%)
Oct 20, 2021 135.91 136.35 135.50 135.78 2,402,878 +0.08(+0.06%)
Oct 19, 2021 135.80 136.10 135.20 135.70 1,872,973 +0.44(+0.33%)
Oct 18, 2021 134.57 135.41 133.49 135.26 2,355,482 -0.16(-0.12%)
Oct 15, 2021 134.50 136.22 134.49 135.43 2,902,986 +1.21(+0.90%)
Oct 14, 2021 132.49 134.28 132.46 134.22 3,062,032 +2.34(+1.78%)
Oct 13, 2021 130.71 132.79 130.29 131.88 2,727,908 +1.22(+0.93%)
Oct 12, 2021 131.23 131.67 130.36 130.66 2,896,461 -0.56(-0.43%)
Oct 11, 2021 132.51 132.94 131.15 131.21 3,615,426 -0.50(-0.38%)
Oct 08, 2021 132.17 132.57 131.58 131.71 3,317,827 -0.63(-0.48%)
Oct 07, 2021 133.98 134.56 132.28 132.34 3,866,958 -0.45(-0.34%)
Oct 06, 2021 131.47 132.90 130.65 132.79 2,764,549 +0.39(+0.29%)
Oct 05, 2021 131.14 132.95 130.69 132.40 2,536,837 +1.37(+1.05%)
Oct 04, 2021 129.63 131.82 129.35 131.03 4,044,163 -0.48(-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.