Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 139.99 140.37 137.70 137.74 4,712,620 -2.09(-1.49%)
Dec 30, 2021 138.81 143.29 138.81 139.82 5,685,320 +0.62(+0.44%)
Dec 29, 2021 136.90 140.08 135.14 139.21 6,401,540 +1.65(+1.20%)
Dec 28, 2021 140.82 141.50 136.42 137.56 5,832,960 -2.50(-1.78%)
Dec 27, 2021 144.36 145.70 139.62 140.06 7,207,170 -3.87(-2.69%)
Dec 23, 2021 139.00 144.36 138.08 143.93 10,960,190 +5.37(+3.88%)
Dec 22, 2021 135.95 139.24 135.14 138.56 8,328,360 +1.55(+1.13%)
Dec 21, 2021 131.25 137.13 130.47 137.01 12,571,260 +8.79(+6.86%)
Dec 20, 2021 130.74 132.00 127.19 128.22 10,728,710 -4.12(-3.12%)
Dec 17, 2021 130.54 135.21 128.00 132.34 12,093,350 -0.35(-0.26%)
Dec 16, 2021 142.80 142.80 129.79 132.69 14,055,510 -4.12(-3.01%)
Dec 15, 2021 135.20 137.64 128.89 136.81 15,754,510 +1.38(+1.02%)
Dec 14, 2021 136.80 140.25 132.90 135.43 12,073,700 -4.29(-3.07%)
Dec 13, 2021 144.76 147.04 137.10 139.72 12,726,190 -6.44(-4.41%)
Dec 10, 2021 150.85 153.15 144.21 146.16 7,942,860 -3.34(-2.23%)
Dec 09, 2021 151.50 153.40 148.21 149.50 7,959,120 -2.53(-1.67%)
Dec 08, 2021 150.86 153.49 149.20 152.03 7,767,570 -0.02(-0.01%)
Dec 07, 2021 147.14 153.60 146.66 152.05 14,646,100 +9.24(+6.47%)
Dec 06, 2021 137.31 143.09 134.00 142.81 12,074,500 +1.81(+1.29%)
Dec 03, 2021 146.60 146.75 135.70 141.00 14,152,770 -3.72(-2.57%)
Dec 02, 2021 145.75 148.48 143.10 144.72 11,210,720 -1.26(-0.86%)
Dec 01, 2021 154.66 155.80 145.80 145.97 14,493,200 -6.21(-4.08%)
Nov 30, 2021 160.05 162.99 151.66 152.18 16,115,260 -4.52(-2.89%)
Nov 29, 2021 157.73 158.35 152.47 156.70 11,141,240 -0.97(-0.61%)
Nov 26, 2021 165.00 166.13 157.62 157.67 7,557,510 -5.20(-3.19%)
Nov 24, 2021 155.54 164.20 154.12 162.87 9,713,510 +5.56(+3.54%)
Nov 23, 2021 158.80 161.36 153.21 157.31 10,588,610 -2.19(-1.38%)
Nov 22, 2021 170.10 170.35 158.05 159.50 13,560,120 -9.56(-5.65%)
Nov 19, 2021 171.80 176.29 168.51 169.06 15,070,210 +0.93(+0.55%)
Nov 18, 2021 164.60 168.34 167.20 168.13 9,688,670 +4.35(+2.66%)
Nov 17, 2021 165.81 167.68 163.56 163.78 6,071,290 -3.75(-2.24%)
Nov 16, 2021 163.00 171.45 162.85 167.53 9,133,560 +1.88(+1.14%)
Nov 15, 2021 165.34 170.44 163.25 165.65 14,714,490 -1.30(-0.78%)
Nov 12, 2021 152.10 167.48 151.00 166.95 28,395,500 +17.92(+12.02%)
Nov 11, 2021 150.05 151.20 149.00 149.03 5,451,790 +1.63(+1.11%)
Nov 10, 2021 153.74 147.40 6,911,300 -8.09(-5.20%)
Nov 09, 2021 154.60 156.31 151.98 155.49 5,941,600 +2.11(+1.37%)
Nov 08, 2021 154.00 156.43 152.20 153.38 7,628,170 +0.57(+0.37%)
Nov 05, 2021 153.50 155.00 151.02 152.81 6,538,190 -1.25(-0.81%)
Nov 04, 2021 151.53 154.92 149.55 154.06 9,928,480 +4.52(+3.02%)
Nov 03, 2021 149.53 149.72 145.21 149.53 7,085,340 +1.87(+1.27%)
Nov 02, 2021 152.30 153.40 147.10 147.66 9,060,580 -5.10(-3.34%)
Nov 01, 2021 146.51 153.18 148.22 152.76 15,483,070 +6.09(+4.15%)
Oct 29, 2021 143.50 148.82 141.98 146.67 12,631,840 +0.97(+0.67%)
Oct 28, 2021 135.00 150.47 132.85 145.70 37,586,688 +9.59(+7.04%)
Oct 27, 2021 136.40 137.92 133.61 136.11 14,516,710 -0.26(-0.19%)
Oct 26, 2021 142.80 136.37 12,935,050 -6.15(-4.31%)
Oct 25, 2021 142.89 143.90 139.53 142.52 7,998,110 -0.07(-0.05%)
Oct 22, 2021 147.00 147.29 140.45 142.59 15,291,040 -7.09(-4.73%)
Oct 21, 2021 147.22 150.67 147.22 149.67 6,254,870 +0.92(+0.62%)
Oct 20, 2021 149.79 150.23 146.20 148.75 7,121,950 +0.17(+0.12%)
Oct 19, 2021 147.99 150.20 147.00 148.57 7,258,750 +2.06(+1.41%)
Oct 18, 2021 142.50 146.60 141.80 146.51 8,402,780 +4.05(+2.85%)
Oct 15, 2021 141.48 142.99 139.71 142.46 7,320,050 +1.78(+1.27%)
Oct 14, 2021 141.31 142.70 140.17 140.68 6,228,780 +0.78(+0.56%)
Oct 13, 2021 137.70 139.95 136.87 139.90 6,421,340 +4.17(+3.08%)
Oct 12, 2021 136.99 137.90 135.10 135.72 5,986,730 +0.02(+0.02%)
Oct 11, 2021 136.90 138.55 135.30 135.70 6,225,210 -2.10(-1.53%)
Oct 08, 2021 141.78 142.90 137.24 137.80 8,904,460 -2.05(-1.46%)
Oct 07, 2021 137.30 140.65 136.52 139.85 11,079,110 +4.86(+3.60%)
Oct 06, 2021 131.17 135.90 130.54 134.99 8,581,760 +3.18(+2.41%)
Oct 05, 2021 131.25 135.40 131.49 131.81 7,863,350 +0.32(+0.24%)
Oct 04, 2021 132.63 133.90 128.59 131.49 11,740,490 -3.59(-2.65%)
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.