Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 158.06 159.96 157.70 159.55 730,907 +1.87(+1.18%)
Dec 30, 2021 157.39 158.16 156.48 157.68 795,208 +0.86(+0.55%)
Dec 29, 2021 157.79 158.48 156.35 156.82 769,376 -0.50(-0.32%)
Dec 28, 2021 157.07 157.44 156.26 157.32 611,360 +0.95(+0.61%)
Dec 27, 2021 155.10 156.52 155.01 156.37 655,340 +0.97(+0.62%)
Dec 23, 2021 156.44 156.64 155.03 155.40 673,920 -0.86(-0.55%)
Dec 22, 2021 156.52 157.00 154.97 156.26 751,382 -0.36(-0.23%)
Dec 21, 2021 160.59 160.97 155.62 156.62 1,480,239 -4.98(-3.08%)
Dec 20, 2021 160.01 164.26 159.40 161.60 2,077,520 +2.23(+1.40%)
Dec 17, 2021 163.46 165.38 158.56 159.37 2,786,616 -3.67(-2.25%)
Dec 16, 2021 160.45 163.84 159.83 163.03 1,812,996 +1.87(+1.16%)
Dec 15, 2021 158.38 162.74 158.38 161.17 1,888,727 +3.17(+2.00%)
Dec 14, 2021 158.30 159.15 156.62 158.00 1,360,269 +0.54(+0.34%)
Dec 13, 2021 153.43 158.55 152.09 157.46 2,101,195 +3.25(+2.11%)
Dec 10, 2021 153.41 154.73 152.92 154.21 867,959 +1.47(+0.96%)
Dec 09, 2021 153.38 153.63 151.69 152.74 800,240 -0.79(-0.51%)
Dec 08, 2021 151.36 153.92 150.98 153.53 988,856 +2.31(+1.52%)
Dec 07, 2021 153.54 154.07 149.97 151.22 1,846,821 -3.17(-2.06%)
Dec 06, 2021 153.88 155.18 152.95 154.40 1,232,229 +0.52(+0.34%)
Dec 03, 2021 152.10 155.25 152.10 153.88 1,319,900 +1.55(+1.02%)
Dec 02, 2021 152.16 153.77 151.87 152.33 1,818,348 +0.65(+0.43%)
Dec 01, 2021 149.15 152.79 148.46 151.68 1,722,364 +2.66(+1.79%)
Nov 30, 2021 155.25 155.25 148.81 149.02 3,054,174 -5.77(-3.73%)
Nov 29, 2021 157.35 158.64 154.70 154.79 1,517,618 -4.62(-2.90%)
Nov 26, 2021 155.13 159.64 154.90 159.41 2,573,818 +5.62(+3.65%)
Nov 24, 2021 154.50 154.50 152.49 153.79 928,648 -0.70(-0.46%)
Nov 23, 2021 153.71 154.72 152.16 154.50 926,748 +1.13(+0.73%)
Nov 22, 2021 152.29 154.52 151.84 153.37 903,763 +0.58(+0.38%)
Nov 19, 2021 154.31 156.90 152.19 152.80 1,412,867 +1.11(+0.73%)
Nov 18, 2021 154.64 152.07 150.78 151.69 1,067,106 -3.18(-2.06%)
Nov 17, 2021 155.72 157.56 154.39 154.87 1,621,203 -0.60(-0.39%)
Nov 16, 2021 155.56 156.47 154.70 155.48 1,081,562 +0.03(+0.02%)
Nov 15, 2021 151.94 155.50 151.94 155.45 1,391,574 +3.51(+2.31%)
Nov 12, 2021 152.13 152.80 150.99 151.94 869,488 +0.09(+0.06%)
Nov 11, 2021 151.11 151.91 149.13 151.84 929,552 +0.46(+0.30%)
Nov 10, 2021 152.49 150.81 151.39 893,820 -0.65(-0.43%)
Nov 09, 2021 150.75 152.19 150.02 152.04 1,108,077 +1.72(+1.14%)
Nov 08, 2021 149.27 150.60 148.27 150.32 1,021,240 +0.92(+0.62%)
Nov 05, 2021 149.47 150.06 147.59 149.39 1,432,304 -1.08(-0.72%)
Nov 04, 2021 151.31 152.41 149.72 150.47 1,112,268 -0.84(-0.56%)
Nov 03, 2021 150.07 152.80 149.27 151.31 1,323,170 -0.03(-0.02%)
Nov 02, 2021 152.81 154.34 149.96 151.34 2,842,356 +1.82(+1.22%)
Nov 01, 2021 148.86 149.85 148.60 149.52 1,690,344 +0.36(+0.24%)
Oct 29, 2021 148.15 150.16 147.70 149.16 2,329,049 +1.05(+0.71%)
Oct 28, 2021 146.19 148.20 145.87 148.11 1,225,833 +2.10(+1.44%)
Oct 27, 2021 147.78 149.06 145.82 146.01 1,010,990 -1.50(-1.02%)
Oct 26, 2021 147.21 147.52 1,106,730 +0.67(+0.45%)
Oct 25, 2021 146.04 147.17 144.09 146.85 1,225,786 +0.18(+0.12%)
Oct 22, 2021 145.47 147.12 145.47 146.67 799,182 +1.25(+0.86%)
Oct 21, 2021 146.28 147.17 145.17 145.41 1,089,126 -0.89(-0.61%)
Oct 20, 2021 144.78 148.17 144.78 146.30 1,863,015 +1.86(+1.29%)
Oct 19, 2021 145.36 145.61 141.93 144.44 2,923,006 -1.43(-0.98%)
Oct 18, 2021 148.29 148.30 145.72 145.87 1,059,887 -2.43(-1.64%)
Oct 15, 2021 148.61 149.10 147.57 148.30 911,462 -0.27(-0.18%)
Oct 14, 2021 146.50 148.66 145.86 148.57 1,053,932 +2.55(+1.75%)
Oct 13, 2021 147.60 148.00 145.40 146.02 1,103,796 -2.03(-1.37%)
Oct 12, 2021 147.35 149.47 147.35 148.05 935,912 +0.70(+0.47%)
Oct 11, 2021 148.55 149.09 147.22 147.35 706,227 -1.17(-0.79%)
Oct 08, 2021 149.49 149.98 147.51 148.52 799,186 -1.44(-0.96%)
Oct 07, 2021 149.71 151.34 149.07 149.96 912,245 -0.10(-0.07%)
Oct 06, 2021 147.80 150.46 147.28 150.06 1,053,476 +2.32(+1.57%)
Oct 05, 2021 148.75 149.12 147.07 147.74 1,186,240 -1.01(-0.68%)
Oct 04, 2021 149.64 150.65 148.08 148.75 1,120,670 -0.72(-0.48%)
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.