Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 167.51 169.26 167.35 168.49 2,000,044 +0.95(+0.57%)
Dec 30, 2021 168.71 169.63 167.24 167.54 1,709,462 -0.71(-0.42%)
Dec 29, 2021 167.30 169.23 167.30 168.25 1,758,334 +1.09(+0.65%)
Dec 28, 2021 169.11 169.46 166.82 167.15 1,705,464 -1.05(-0.62%)
Dec 27, 2021 165.84 168.26 165.84 168.20 2,227,223 +2.69(+1.63%)
Dec 23, 2021 165.64 167.21 165.42 165.50 2,113,783 +0.35(+0.21%)
Dec 22, 2021 164.54 165.47 163.89 165.15 2,113,091 +0.20(+0.12%)
Dec 21, 2021 163.07 165.20 161.93 164.95 3,148,547 +3.60(+2.23%)
Dec 20, 2021 159.93 161.43 159.46 161.34 4,264,050 -1.72(-1.05%)
Dec 17, 2021 164.03 165.28 162.03 163.06 8,004,169 -2.39(-1.44%)
Dec 16, 2021 172.69 173.31 165.03 165.45 5,024,061 -6.64(-3.86%)
Dec 15, 2021 170.25 172.23 166.92 172.09 3,752,341 +3.12(+1.84%)
Dec 14, 2021 169.62 170.85 166.40 168.97 3,933,931 -2.10(-1.23%)
Dec 13, 2021 175.85 177.00 170.84 171.07 4,612,680 -4.75(-2.70%)
Dec 10, 2021 178.69 178.69 173.62 175.83 2,682,035 -0.24(-0.14%)
Dec 09, 2021 177.27 179.88 175.88 176.07 3,607,201 -2.47(-1.39%)
Dec 08, 2021 178.06 178.79 176.69 178.54 3,304,760 -0.36(-0.20%)
Dec 07, 2021 176.06 179.91 175.98 178.91 5,059,669 +5.35(+3.08%)
Dec 06, 2021 174.76 175.10 168.89 173.56 4,108,450 +0.26(+0.15%)
Dec 03, 2021 175.39 176.33 171.30 173.30 3,086,566 +0.15(+0.09%)
Dec 02, 2021 172.54 174.97 170.62 173.15 3,959,440 +0.46(+0.27%)
Dec 01, 2021 174.06 179.71 172.50 172.69 5,059,437 +0.56(+0.33%)
Nov 30, 2021 174.38 175.95 170.84 172.12 4,777,204 -2.82(-1.61%)
Nov 29, 2021 172.40 175.41 169.97 174.94 4,580,803 +4.96(+2.92%)
Nov 26, 2021 170.93 172.27 168.81 169.97 2,659,000 -4.27(-2.45%)
Nov 24, 2021 173.27 174.28 171.57 174.24 3,052,476 +0.02(+0.01%)
Nov 23, 2021 177.85 179.52 172.10 174.22 5,211,423 -2.91(-1.64%)
Nov 22, 2021 181.43 183.29 177.00 177.13 5,779,863 -3.15(-1.75%)
Nov 19, 2021 179.61 181.43 179.25 180.29 3,455,672 +0.68(+0.38%)
Nov 18, 2021 179.62 179.83 177.60 179.61 2,190,638 +1.00(+0.56%)
Nov 17, 2021 179.55 179.62 177.17 178.60 2,346,529 -0.60(-0.34%)
Nov 16, 2021 176.26 179.38 176.18 179.21 2,152,359 +2.49(+1.41%)
Nov 15, 2021 177.34 177.34 175.45 176.71 1,403,480 +0.26(+0.15%)
Nov 12, 2021 175.29 177.33 173.36 176.46 1,934,895 +1.61(+0.92%)
Nov 11, 2021 174.97 175.10 172.29 174.84 1,783,702 +2.14(+1.24%)
Nov 10, 2021 174.75 172.70 2,864,344 -3.95(-2.24%)
Nov 09, 2021 176.01 177.51 174.57 176.66 2,626,949 +0.52(+0.29%)
Nov 08, 2021 175.20 177.56 175.09 176.14 2,704,262 +0.27(+0.15%)
Nov 05, 2021 175.46 177.71 173.98 175.87 3,577,002 +3.29(+1.91%)
Nov 04, 2021 170.93 172.80 168.37 172.58 5,500,520 +1.84(+1.08%)
Nov 03, 2021 169.42 171.19 167.94 170.74 2,092,085 +0.82(+0.48%)
Nov 02, 2021 167.10 170.21 166.82 169.92 2,519,481 +2.82(+1.69%)
Nov 01, 2021 165.37 166.77 166.44 167.10 2,283,066 +1.43(+0.86%)
Oct 29, 2021 163.67 165.67 3,285,532 +0.98(+0.60%)
Oct 28, 2021 164.49 163.79 164.68 2,911,376 +1.91(+1.17%)
Oct 27, 2021 166.26 167.01 162.33 162.77 6,559,430 -9.00(-5.24%)
Oct 26, 2021 173.76 171.77 2,314,270 -0.61(-0.35%)
Oct 25, 2021 170.53 172.93 170.37 172.38 2,616,184 +2.00(+1.18%)
Oct 22, 2021 171.16 172.62 169.67 170.37 3,219,453 -0.37(-0.22%)
Oct 21, 2021 168.69 170.96 168.20 170.75 2,873,588 +1.80(+1.07%)
Oct 20, 2021 168.93 169.84 167.99 168.94 3,168,685 +0.28(+0.16%)
Oct 19, 2021 165.91 168.78 164.77 168.66 3,494,181 +3.15(+1.90%)
Oct 18, 2021 162.70 165.83 162.07 165.51 2,646,385 +1.23(+0.75%)
Oct 15, 2021 162.36 164.34 162.06 164.28 3,023,360 +3.67(+2.28%)
Oct 14, 2021 159.01 161.00 158.64 160.62 5,281,297 +3.68(+2.34%)
Oct 13, 2021 158.48 159.19 156.19 156.94 3,577,954 +0.31(+0.20%)
Oct 12, 2021 160.91 161.92 156.43 156.62 3,160,577 -3.71(-2.31%)
Oct 11, 2021 160.54 163.80 160.23 160.33 2,057,682 -0.69(-0.43%)
Oct 08, 2021 160.88 161.33 159.16 161.02 3,294,489 +1.57(+0.98%)
Oct 07, 2021 159.88 161.66 159.22 159.45 2,276,248 +0.89(+0.56%)
Oct 06, 2021 156.39 158.77 155.78 158.56 2,884,035 +0.65(+0.41%)
Oct 05, 2021 157.79 159.21 156.57 157.91 3,035,975 +1.10(+0.70%)
Oct 04, 2021 159.22 160.14 156.27 156.81 5,631,498 -3.01(-1.88%)
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.