Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.63 133.80 132.42 133.06 790,810 +0.45(+0.34%)
Dec 30, 2021 132.91 133.34 132.43 132.61 561,977 -0.26(-0.19%)
Dec 29, 2021 132.09 134.01 132.05 132.87 1,188,938 +0.65(+0.49%)
Dec 28, 2021 132.00 132.75 131.83 132.22 690,825 -0.03(-0.02%)
Dec 27, 2021 129.53 132.26 129.53 132.25 1,143,149 +2.56(+1.97%)
Dec 23, 2021 129.83 130.16 129.34 129.69 999,986 +0.68(+0.53%)
Dec 22, 2021 128.04 129.50 127.92 129.01 981,056 +1.21(+0.94%)
Dec 21, 2021 126.86 128.87 126.67 127.80 1,254,798 +1.73(+1.37%)
Dec 20, 2021 125.23 126.22 124.68 126.07 1,205,803 -0.34(-0.27%)
Dec 17, 2021 127.84 128.25 126.32 126.42 2,625,091 -1.59(-1.24%)
Dec 16, 2021 127.38 128.40 127.19 128.01 1,067,752 +1.12(+0.88%)
Dec 15, 2021 126.50 127.33 125.68 126.89 1,280,889 +0.41(+0.33%)
Dec 14, 2021 126.06 127.44 126.01 126.48 1,497,030 -0.14(-0.11%)
Dec 13, 2021 127.49 127.73 125.59 126.62 1,454,486 -1.66(-1.29%)
Dec 10, 2021 127.93 129.12 127.64 128.28 1,339,202 +0.72(+0.56%)
Dec 09, 2021 126.54 128.61 126.20 127.56 1,428,598 +1.32(+1.05%)
Dec 08, 2021 126.53 128.28 126.09 126.24 1,783,426 +0.42(+0.34%)
Dec 07, 2021 124.51 126.20 123.62 125.81 1,294,860 +2.33(+1.89%)
Dec 06, 2021 120.86 125.14 120.78 123.49 2,094,998 +3.87(+3.24%)
Dec 03, 2021 122.19 122.64 118.62 119.61 2,117,361 -1.63(-1.34%)
Dec 02, 2021 118.79 122.36 118.72 121.24 1,866,378 +3.17(+2.69%)
Dec 01, 2021 119.17 121.55 117.95 118.07 2,024,011 +0.36(+0.31%)
Nov 30, 2021 119.15 119.61 117.27 117.71 3,521,054 -2.31(-1.92%)
Nov 29, 2021 120.12 121.01 118.88 120.02 1,303,592 +1.01(+0.85%)
Nov 26, 2021 119.31 119.74 118.72 119.01 1,191,203 -2.57(-2.11%)
Nov 24, 2021 120.43 122.36 120.08 121.58 890,670 +0.76(+0.63%)
Nov 23, 2021 120.85 121.22 119.45 120.82 1,047,499 +0.11(+0.10%)
Nov 22, 2021 121.41 123.00 120.66 120.71 1,284,029 -0.47(-0.39%)
Nov 19, 2021 121.39 121.61 120.39 121.18 1,049,038 -0.05(-0.04%)
Nov 18, 2021 121.81 121.23 120.80 121.22 1,259,934 -0.52(-0.42%)
Nov 17, 2021 121.43 122.02 121.39 121.74 1,080,072 +0.46(+0.38%)
Nov 16, 2021 120.70 121.95 120.56 121.28 873,661 +0.46(+0.38%)
Nov 15, 2021 120.16 121.76 119.94 120.82 1,082,742 +1.31(+1.09%)
Nov 12, 2021 118.90 120.08 118.90 119.52 852,770 +0.76(+0.64%)
Nov 11, 2021 120.10 120.10 117.41 118.75 1,223,749 -1.32(-1.10%)
Nov 10, 2021 120.11 120.07 1,043,607 -0.37(-0.31%)
Nov 09, 2021 120.32 121.54 119.91 120.44 740,376 -0.03(-0.02%)
Nov 08, 2021 120.67 120.67 120.23 120.47 879,634 -0.44(-0.36%)
Nov 05, 2021 120.82 122.03 120.23 120.91 1,244,560 +1.22(+1.02%)
Nov 04, 2021 118.69 120.19 118.45 119.69 1,201,526 +1.29(+1.09%)
Nov 03, 2021 118.27 119.44 117.45 118.40 1,557,674 -0.35(-0.30%)
Nov 02, 2021 120.86 121.21 118.46 118.75 1,358,595 -2.01(-1.67%)
Nov 01, 2021 119.82 121.28 120.59 120.77 1,299,052 +1.52(+1.27%)
Oct 29, 2021 118.77 120.25 118.07 119.25 2,413,788 -0.90(-0.75%)
Oct 28, 2021 118.72 120.62 117.64 120.14 2,345,798 +0.09(+0.07%)
Oct 27, 2021 120.56 122.13 120.06 120.06 1,495,781 -0.37(-0.31%)
Oct 26, 2021 120.36 120.43 1,611,706 +0.23(+0.19%)
Oct 25, 2021 120.97 121.41 119.87 120.20 1,407,655 -0.60(-0.50%)
Oct 22, 2021 120.61 121.39 120.48 120.80 1,041,876 -0.20(-0.17%)
Oct 21, 2021 120.27 121.07 119.66 121.00 1,249,399 +0.86(+0.71%)
Oct 20, 2021 119.66 121.41 119.29 120.14 1,342,962 +0.16(+0.14%)
Oct 19, 2021 120.95 121.46 119.72 119.98 1,158,950 -0.71(-0.58%)
Oct 18, 2021 119.55 120.90 119.09 120.69 1,185,400 +1.18(+0.99%)
Oct 15, 2021 120.44 121.08 119.47 119.51 1,916,258 +0.15(+0.13%)
Oct 14, 2021 118.60 119.90 118.12 119.35 1,627,643 +1.46(+1.24%)
Oct 13, 2021 116.70 117.95 116.29 117.89 1,415,043 +1.11(+0.95%)
Oct 12, 2021 117.25 117.65 115.97 116.78 1,201,067 +0.34(+0.29%)
Oct 11, 2021 117.73 118.25 116.36 116.44 1,058,858 -1.33(-1.13%)
Oct 08, 2021 119.48 119.94 117.72 117.77 961,836 -1.75(-1.46%)
Oct 07, 2021 119.02 120.45 118.81 119.52 1,608,708 +1.49(+1.26%)
Oct 06, 2021 116.56 118.09 115.69 118.03 1,806,299 +0.06(+0.05%)
Oct 05, 2021 117.73 118.95 116.83 117.97 1,740,103 +0.53(+0.46%)
Oct 04, 2021 117.71 118.89 117.23 117.43 2,258,535 -0.57(-0.49%)
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.