Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 166.86 168.61 166.70 167.84 2,007,786 +0.95(+0.57%)
Dec 30, 2021 168.06 168.97 166.59 166.89 1,716,078 -0.71(-0.42%)
Dec 29, 2021 166.65 168.58 166.65 167.60 1,765,140 +1.09(+0.65%)
Dec 28, 2021 168.46 168.81 166.18 166.51 1,712,065 -1.04(-0.62%)
Dec 27, 2021 165.20 167.61 165.20 167.55 2,235,844 +2.68(+1.63%)
Dec 23, 2021 165.00 166.57 164.78 164.87 2,121,965 +0.35(+0.21%)
Dec 22, 2021 163.90 164.83 163.26 164.51 2,121,270 +0.20(+0.12%)
Dec 21, 2021 162.44 164.56 161.31 164.31 3,160,734 +3.59(+2.23%)
Dec 20, 2021 159.31 160.81 158.84 160.72 4,280,555 -1.71(-1.05%)
Dec 17, 2021 163.40 164.64 161.41 162.43 8,035,149 -2.38(-1.44%)
Dec 16, 2021 172.02 172.64 164.39 164.81 5,043,507 -6.62(-3.86%)
Dec 15, 2021 169.59 171.57 166.28 171.43 3,766,865 +3.10(+1.84%)
Dec 14, 2021 168.96 170.19 165.75 168.32 3,949,158 -2.09(-1.23%)
Dec 13, 2021 175.17 176.32 170.18 170.41 4,630,534 -4.74(-2.70%)
Dec 10, 2021 178.00 178.00 172.96 175.15 2,692,416 -0.24(-0.14%)
Dec 09, 2021 176.58 179.19 175.20 175.39 3,621,163 -2.46(-1.38%)
Dec 08, 2021 177.38 178.10 176.01 177.85 3,317,552 -0.36(-0.20%)
Dec 07, 2021 175.38 179.22 175.30 178.22 5,079,253 +5.33(+3.08%)
Dec 06, 2021 174.09 174.43 168.24 172.89 4,124,352 +0.26(+0.15%)
Dec 03, 2021 174.71 175.65 170.64 172.63 3,098,513 +0.15(+0.09%)
Dec 02, 2021 171.88 174.29 169.97 172.48 3,974,766 +0.46(+0.27%)
Dec 01, 2021 173.39 179.01 171.84 172.02 5,079,019 +0.56(+0.33%)
Nov 30, 2021 173.70 175.27 170.18 171.46 4,795,694 -2.81(-1.61%)
Nov 29, 2021 171.73 174.73 169.32 174.26 4,598,533 +4.95(+2.92%)
Nov 26, 2021 170.27 171.61 168.16 169.32 2,669,291 -4.25(-2.45%)
Nov 24, 2021 172.60 173.61 170.91 173.57 3,064,291 +0.02(+0.01%)
Nov 23, 2021 177.16 178.83 171.44 173.55 5,231,593 -2.90(-1.64%)
Nov 22, 2021 180.73 182.59 176.32 176.45 5,802,234 -3.14(-1.75%)
Nov 19, 2021 178.91 180.73 178.56 179.59 3,469,047 +0.68(+0.38%)
Nov 18, 2021 178.93 179.13 176.92 178.91 2,199,117 +1.00(+0.56%)
Nov 17, 2021 178.86 178.93 176.49 177.92 2,355,612 -0.60(-0.34%)
Nov 16, 2021 175.58 178.69 175.50 178.52 2,160,690 +2.48(+1.41%)
Nov 15, 2021 176.66 176.66 174.78 176.03 1,408,913 +0.26(+0.15%)
Nov 12, 2021 174.62 176.64 172.69 175.78 1,942,384 +1.61(+0.92%)
Nov 11, 2021 174.29 174.43 171.63 174.17 1,790,606 +2.13(+1.24%)
Nov 10, 2021 174.07 172.04 2,875,430 -3.94(-2.24%)
Nov 09, 2021 175.33 176.82 173.90 175.98 2,637,117 +0.51(+0.29%)
Nov 08, 2021 174.52 176.87 174.42 175.46 2,714,729 +0.27(+0.15%)
Nov 05, 2021 174.79 177.02 173.31 175.20 3,590,847 +3.28(+1.91%)
Nov 04, 2021 170.27 172.13 167.72 171.91 5,521,810 +1.84(+1.08%)
Nov 03, 2021 168.77 170.53 167.29 170.08 2,100,182 +0.82(+0.48%)
Nov 02, 2021 166.45 169.56 166.18 169.26 2,529,233 +2.81(+1.69%)
Nov 01, 2021 164.73 166.13 165.80 166.45 2,291,903 +1.43(+0.86%)
Oct 29, 2021 163.04 165.03 3,298,249 +0.98(+0.60%)
Oct 28, 2021 163.86 163.16 164.05 2,922,644 +1.90(+1.17%)
Oct 27, 2021 165.62 166.37 161.71 162.15 6,584,818 -8.96(-5.24%)
Oct 26, 2021 173.09 171.11 2,323,227 -0.61(-0.35%)
Oct 25, 2021 169.87 172.27 169.72 171.72 2,626,310 +2.00(+1.18%)
Oct 22, 2021 170.50 171.95 169.01 169.72 3,231,914 -0.37(-0.22%)
Oct 21, 2021 168.04 170.30 167.55 170.09 2,884,710 +1.80(+1.07%)
Oct 20, 2021 168.28 169.18 167.34 168.29 3,180,949 +0.28(+0.16%)
Oct 19, 2021 165.26 168.13 164.13 168.01 3,507,705 +3.14(+1.90%)
Oct 18, 2021 162.07 165.19 161.44 164.88 2,656,628 +1.23(+0.75%)
Oct 15, 2021 161.74 163.71 161.44 163.65 3,035,062 +3.65(+2.28%)
Oct 14, 2021 158.40 160.38 158.03 160.00 5,301,738 +3.66(+2.34%)
Oct 13, 2021 157.87 158.58 155.59 156.33 3,591,803 +0.31(+0.20%)
Oct 12, 2021 160.29 161.30 155.83 156.02 3,172,810 -3.69(-2.31%)
Oct 11, 2021 159.92 163.17 159.62 159.71 2,065,647 -0.69(-0.43%)
Oct 08, 2021 160.26 160.71 158.55 160.40 3,307,240 +1.56(+0.98%)
Oct 07, 2021 159.26 161.03 158.60 158.84 2,285,058 +0.89(+0.56%)
Oct 06, 2021 155.79 158.16 155.18 157.95 2,895,198 +0.65(+0.41%)
Oct 05, 2021 157.18 158.59 155.96 157.30 3,047,726 +1.09(+0.70%)
Oct 04, 2021 158.61 159.52 155.67 156.21 5,653,295 -3.00(-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.