Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 163.18 163.34 161.86 162.31 2,825,875 -0.80(-0.49%)
Dec 30, 2021 163.91 165.67 162.83 163.11 2,738,387 -1.26(-0.76%)
Dec 29, 2021 162.70 165.36 162.24 164.37 3,933,253 +2.30(+1.42%)
Dec 28, 2021 163.41 163.85 161.95 162.07 2,730,005 -1.13(-0.69%)
Dec 27, 2021 162.17 163.31 161.15 163.20 3,870,527 +1.86(+1.15%)
Dec 23, 2021 161.90 162.79 161.12 161.34 3,981,065 +0.22(+0.14%)
Dec 22, 2021 162.87 164.58 159.80 161.12 5,965,559 -1.16(-0.71%)
Dec 21, 2021 162.33 166.71 160.40 162.27 14,233,630 +9.40(+6.15%)
Dec 20, 2021 155.17 155.43 151.41 152.88 8,607,307 -4.26(-2.71%)
Dec 17, 2021 157.40 158.60 156.35 157.14 7,927,291 -1.33(-0.84%)
Dec 16, 2021 158.45 161.60 158.28 158.47 7,328,319 -1.15(-0.72%)
Dec 15, 2021 160.69 161.34 157.59 159.62 7,335,452 -1.46(-0.91%)
Dec 14, 2021 161.94 162.71 159.92 161.08 5,013,409 -1.40(-0.86%)
Dec 13, 2021 164.40 164.96 160.94 162.48 6,128,446 -2.16(-1.31%)
Dec 10, 2021 164.09 165.79 162.96 164.64 4,919,776 +0.93(+0.57%)
Dec 09, 2021 164.86 166.69 163.60 163.71 5,310,593 -2.09(-1.26%)
Dec 08, 2021 166.74 167.30 165.40 165.80 5,765,153 -1.01(-0.61%)
Dec 07, 2021 166.64 168.81 165.94 166.81 6,059,372 +2.32(+1.41%)
Dec 06, 2021 166.36 166.74 163.67 164.49 5,784,720 -1.29(-0.78%)
Dec 03, 2021 166.16 167.57 162.40 165.79 5,009,451 +0.53(+0.32%)
Dec 02, 2021 162.61 165.79 162.34 165.26 4,529,778 +3.21(+1.98%)
Dec 01, 2021 166.12 168.53 162.03 162.05 6,808,141 -2.47(-1.50%)
Nov 30, 2021 164.08 166.76 162.86 164.52 11,350,397 -0.61(-0.37%)
Nov 29, 2021 165.09 166.37 164.51 165.13 5,605,048 +1.80(+1.10%)
Nov 26, 2021 163.37 164.95 162.87 163.33 4,887,443 -3.90(-2.33%)
Nov 24, 2021 163.79 167.62 163.00 167.23 4,770,932 -0.12(-0.07%)
Nov 23, 2021 168.22 168.59 165.66 167.35 5,454,221 -2.03(-1.20%)
Nov 22, 2021 170.10 172.79 169.37 169.38 6,118,386 -0.62(-0.37%)
Nov 19, 2021 167.35 172.26 165.77 170.00 6,322,822 +3.43(+2.06%)
Nov 18, 2021 167.52 166.72 165.61 166.57 4,160,317 -0.38(-0.23%)
Nov 17, 2021 166.81 167.92 165.50 166.95 4,047,765 -0.09(-0.05%)
Nov 16, 2021 164.53 169.13 164.53 167.04 4,495,565 +2.90(+1.76%)
Nov 15, 2021 164.97 165.61 163.82 164.14 3,967,417 -0.23(-0.14%)
Nov 12, 2021 162.83 164.94 162.73 164.37 5,280,172 +2.06(+1.27%)
Nov 11, 2021 164.87 164.87 161.98 162.31 5,137,566 -1.25(-0.77%)
Nov 10, 2021 166.45 163.57 8,419,444 -5.41(-3.20%)
Nov 09, 2021 166.47 169.07 166.18 168.97 4,465,758 +1.92(+1.15%)
Nov 08, 2021 171.43 171.61 165.61 167.06 8,536,444 -5.50(-3.19%)
Nov 05, 2021 170.83 174.10 170.60 172.56 6,061,483 +2.01(+1.18%)
Nov 04, 2021 167.41 170.73 167.20 170.55 5,616,407 +2.86(+1.70%)
Nov 03, 2021 164.29 168.03 163.95 167.69 7,413,559 +4.54(+2.78%)
Nov 02, 2021 162.11 163.47 161.48 163.15 5,182,360 +1.46(+0.90%)
Nov 01, 2021 163.12 163.21 161.26 161.69 3,713,423 -0.93(-0.57%)
Oct 29, 2021 158.51 162.95 158.45 162.62 6,934,040 +2.75(+1.72%)
Oct 28, 2021 158.46 160.01 158.41 159.87 3,871,496 +2.05(+1.30%)
Oct 27, 2021 159.09 159.48 157.15 157.82 4,283,088 -1.40(-0.88%)
Oct 26, 2021 160.22 159.22 4,847,917 -0.42(-0.26%)
Oct 25, 2021 158.68 160.13 158.12 159.64 3,989,413 +0.72(+0.45%)
Oct 22, 2021 157.75 160.03 157.75 158.92 5,475,795 +1.26(+0.80%)
Oct 21, 2021 154.03 157.81 153.87 157.66 6,297,571 +3.63(+2.35%)
Oct 20, 2021 154.08 154.37 152.94 154.03 4,615,535 +0.61(+0.40%)
Oct 19, 2021 155.23 155.47 152.43 153.42 6,374,971 -1.56(-1.01%)
Oct 18, 2021 152.92 155.02 151.60 154.98 5,930,883 +1.38(+0.90%)
Oct 15, 2021 153.40 153.91 152.19 153.60 5,691,522 +0.85(+0.55%)
Oct 14, 2021 153.77 154.03 151.89 152.76 6,198,309 +0.82(+0.54%)
Oct 13, 2021 150.02 152.30 148.90 151.94 8,699,693 +2.87(+1.92%)
Oct 12, 2021 148.17 149.32 147.08 149.07 7,620,129 +2.99(+2.04%)
Oct 11, 2021 147.75 149.31 145.87 146.09 5,707,846 -2.14(-1.44%)
Oct 08, 2021 147.97 148.61 146.47 148.23 6,517,538 +0.61(+0.41%)
Oct 07, 2021 146.11 149.37 146.07 147.62 8,186,177 +2.97(+2.05%)
Oct 06, 2021 143.87 145.29 143.40 144.65 7,828,796 -0.64(-0.44%)
Oct 05, 2021 143.87 146.79 143.70 145.29 11,193,311 +2.25(+1.58%)
Oct 04, 2021 142.96 143.50 141.69 143.04 8,178,699 +0.08(+0.05%)
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.