Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 190.99 193.26 190.30 191.69 167,023 +1.12(+0.59%)
Dec 30, 2021 192.43 193.40 189.96 190.57 158,985 -1.43(-0.74%)
Dec 29, 2021 193.32 194.93 191.85 192.00 186,384 -1.78(-0.92%)
Dec 28, 2021 194.70 196.18 192.86 193.78 410,353 -0.10(-0.05%)
Dec 27, 2021 189.96 193.89 189.83 193.88 319,891 +3.90(+2.05%)
Dec 23, 2021 188.11 190.55 188.11 189.98 291,988 +2.49(+1.33%)
Dec 22, 2021 186.82 187.88 183.53 187.49 653,152 +1.07(+0.57%)
Dec 21, 2021 187.41 187.41 185.20 186.42 433,849 +1.57(+0.85%)
Dec 20, 2021 183.60 186.80 183.60 184.85 714,201 -2.20(-1.18%)
Dec 17, 2021 186.22 189.91 185.24 187.05 1,196,792 +0.74(+0.40%)
Dec 16, 2021 193.02 194.47 186.21 186.31 1,076,901 -9.19(-4.70%)
Dec 15, 2021 183.98 197.00 182.37 195.50 5,175,629 +49.53(+33.93%)
Dec 14, 2021 143.66 147.24 143.23 145.97 247,736 +0.98(+0.68%)
Dec 13, 2021 148.26 148.26 144.26 144.99 221,307 -3.94(-2.65%)
Dec 10, 2021 147.55 149.15 145.69 148.93 212,218 +3.25(+2.23%)
Dec 09, 2021 147.46 148.62 145.02 145.68 166,593 -3.26(-2.19%)
Dec 08, 2021 148.00 150.36 146.10 148.94 185,423 +0.73(+0.50%)
Dec 07, 2021 144.16 149.19 144.16 148.21 245,356 +7.03(+4.98%)
Dec 06, 2021 137.99 141.19 134.65 141.18 159,907 +4.53(+3.32%)
Dec 03, 2021 137.95 138.05 134.91 136.65 203,382 +0.12(+0.09%)
Dec 02, 2021 133.54 137.49 131.61 136.53 198,356 +2.87(+2.15%)
Dec 01, 2021 136.68 139.64 132.89 133.66 265,693 +0.86(+0.65%)
Nov 30, 2021 137.08 137.82 132.52 132.80 328,997 -5.19(-3.76%)
Nov 29, 2021 134.92 138.43 134.03 137.99 192,988 +5.11(+3.85%)
Nov 26, 2021 132.86 134.08 130.60 132.88 153,246 -4.52(-3.29%)
Nov 24, 2021 137.70 138.79 136.30 137.40 124,868 -2.05(-1.47%)
Nov 23, 2021 140.26 142.38 138.14 139.45 181,584 -0.81(-0.58%)
Nov 22, 2021 144.00 147.16 140.19 140.26 202,848 -3.82(-2.65%)
Nov 19, 2021 144.98 146.38 143.50 144.08 154,523 -1.13(-0.78%)
Nov 18, 2021 145.82 145.52 142.71 145.21 142,126 -0.24(-0.17%)
Nov 17, 2021 145.31 146.38 142.67 145.45 177,293 +0.14(+0.10%)
Nov 16, 2021 148.89 149.23 144.57 145.31 261,008 -3.99(-2.67%)
Nov 15, 2021 148.44 152.65 147.08 149.30 350,445 +4.36(+3.01%)
Nov 12, 2021 141.07 144.98 140.29 144.94 177,195 +5.21(+3.73%)
Nov 11, 2021 139.65 140.93 133.05 139.73 243,947 +2.28(+1.66%)
Nov 10, 2021 138.96 137.45 222,846 -2.76(-1.97%)
Nov 09, 2021 138.64 141.36 138.36 140.21 251,276 +1.65(+1.19%)
Nov 08, 2021 142.08 142.08 137.89 138.56 233,818 -3.15(-2.22%)
Nov 05, 2021 141.72 144.00 140.28 141.71 160,198 +1.22(+0.87%)
Nov 04, 2021 139.84 140.49 138.32 140.49 197,608 +1.24(+0.89%)
Nov 03, 2021 136.48 139.62 131.83 139.25 212,317 +2.85(+2.09%)
Nov 02, 2021 135.09 136.42 132.53 136.40 202,569 +2.18(+1.62%)
Nov 01, 2021 128.61 135.78 128.37 134.22 204,805 +5.85(+4.56%)
Oct 29, 2021 122.75 128.63 121.37 128.37 308,441 +4.28(+3.45%)
Oct 28, 2021 123.14 124.99 122.43 124.09 349,916 +2.33(+1.91%)
Oct 27, 2021 125.70 126.90 121.56 121.76 244,100 -4.58(-3.63%)
Oct 26, 2021 129.57 126.30 126.34 76,696 -2.12(-1.65%)
Oct 25, 2021 128.13 129.37 128.04 128.46 91,656 +0.48(+0.38%)
Oct 22, 2021 130.42 131.93 127.70 127.98 73,244 -2.11(-1.62%)
Oct 21, 2021 129.38 130.40 128.55 130.09 89,431 +0.39(+0.30%)
Oct 20, 2021 128.99 130.25 128.26 129.70 62,249 +0.40(+0.31%)
Oct 19, 2021 129.02 129.87 127.26 129.30 100,703 +1.18(+0.92%)
Oct 18, 2021 125.45 128.43 125.00 128.12 190,599 +1.47(+1.16%)
Oct 15, 2021 126.73 129.38 125.73 126.65 228,666 +2.00(+1.60%)
Oct 14, 2021 123.03 125.00 122.17 124.65 196,115 +3.91(+3.24%)
Oct 13, 2021 121.04 122.37 120.58 120.74 110,138 +1.19(+1.00%)
Oct 12, 2021 121.05 121.49 119.21 119.55 115,790 -1.27(-1.05%)
Oct 11, 2021 120.27 122.76 120.27 120.82 85,191 -0.13(-0.11%)
Oct 08, 2021 122.06 122.18 120.44 120.95 128,541 -1.32(-1.08%)
Oct 07, 2021 122.87 124.47 121.16 122.27 114,612 +0.76(+0.63%)
Oct 06, 2021 121.78 123.25 119.88 121.51 85,667 -1.92(-1.56%)
Oct 05, 2021 122.59 125.25 121.72 123.43 145,395 +1.24(+1.01%)
Oct 04, 2021 124.46 125.06 121.60 122.19 97,247 -3.13(-2.50%)
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.