Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 182.58 185.51 182.58 184.99 562,644 +2.10(+1.15%)
Dec 30, 2021 184.15 184.15 182.67 182.89 328,172 -0.53(-0.29%)
Dec 29, 2021 182.64 184.26 182.15 183.41 432,373 +0.81(+0.45%)
Dec 28, 2021 181.59 182.91 181.59 182.60 419,805 +1.04(+0.57%)
Dec 27, 2021 180.42 181.61 179.93 181.56 295,210 +1.36(+0.75%)
Dec 23, 2021 180.99 181.72 180.04 180.20 305,500 -0.39(-0.22%)
Dec 22, 2021 179.74 180.91 179.07 180.59 574,689 +1.47(+0.82%)
Dec 21, 2021 179.51 181.11 177.93 179.12 627,021 -0.44(-0.25%)
Dec 20, 2021 178.48 179.79 177.58 179.56 594,202 +0.16(+0.09%)
Dec 17, 2021 182.99 184.22 179.06 179.40 1,804,275 -4.31(-2.35%)
Dec 16, 2021 181.46 184.22 181.07 183.71 1,003,013 +2.26(+1.24%)
Dec 15, 2021 179.71 182.08 179.71 181.46 832,998 +1.99(+1.11%)
Dec 14, 2021 180.67 181.12 178.66 179.47 805,883 -0.92(-0.51%)
Dec 13, 2021 178.04 181.20 177.06 180.38 765,194 +2.05(+1.15%)
Dec 10, 2021 176.57 178.59 175.93 178.34 689,275 +2.88(+1.64%)
Dec 09, 2021 175.12 176.57 174.51 175.46 733,552 +0.27(+0.15%)
Dec 08, 2021 173.98 175.47 172.67 175.19 1,056,567 +1.17(+0.67%)
Dec 07, 2021 172.86 175.24 172.01 174.03 768,794 +1.24(+0.72%)
Dec 06, 2021 173.25 174.03 172.37 172.78 1,019,948 +1.04(+0.61%)
Dec 03, 2021 170.23 172.05 169.95 171.74 987,780 +2.79(+1.65%)
Dec 02, 2021 168.47 170.42 168.07 168.95 963,753 +1.13(+0.67%)
Dec 01, 2021 170.97 171.51 167.41 167.82 1,321,577 -1.89(-1.12%)
Nov 30, 2021 170.30 171.46 168.53 169.71 3,357,417 -1.60(-0.93%)
Nov 29, 2021 170.74 172.04 169.21 171.31 1,105,635 +1.19(+0.70%)
Nov 26, 2021 172.52 173.81 169.69 170.12 637,405 -2.92(-1.69%)
Nov 24, 2021 174.23 174.55 172.32 173.04 740,707 -1.19(-0.68%)
Nov 23, 2021 173.33 175.68 173.33 174.23 1,342,532 +1.01(+0.58%)
Nov 22, 2021 170.93 174.48 170.12 173.21 784,938 +1.74(+1.02%)
Nov 19, 2021 173.07 173.47 170.96 171.47 1,336,270 -0.75(-0.43%)
Nov 18, 2021 170.60 172.63 172.00 172.22 878,779 +1.64(+0.96%)
Nov 17, 2021 169.08 171.01 168.81 170.58 677,667 +1.50(+0.89%)
Nov 16, 2021 169.24 170.34 168.96 169.08 718,843 +0.24(+0.14%)
Nov 15, 2021 169.43 169.80 168.03 168.84 692,805 -0.21(-0.12%)
Nov 12, 2021 170.15 170.27 168.83 169.05 593,607 -0.63(-0.37%)
Nov 11, 2021 170.82 170.82 168.86 169.68 455,349 -1.15(-0.67%)
Nov 10, 2021 168.11 171.25 170.83 918,914 +3.22(+1.92%)
Nov 09, 2021 165.81 167.63 165.62 167.61 802,882 +1.37(+0.82%)
Nov 08, 2021 167.32 167.32 164.70 166.24 589,357 -0.62(-0.37%)
Nov 05, 2021 167.38 168.45 166.44 166.86 946,521 +0.02(+0.01%)
Nov 04, 2021 167.79 168.25 165.93 166.84 630,680 -1.13(-0.67%)
Nov 03, 2021 166.98 168.39 166.39 167.97 649,999 +1.01(+0.60%)
Nov 02, 2021 166.75 167.70 164.32 166.97 746,003 +0.78(+0.47%)
Nov 01, 2021 166.87 167.63 165.47 166.19 791,831 -0.64(-0.38%)
Oct 29, 2021 167.65 169.58 165.91 166.82 1,097,105 -3.85(-2.26%)
Oct 28, 2021 170.11 173.07 169.34 170.68 1,998,063 -0.11(-0.06%)
Oct 27, 2021 173.55 173.72 169.93 170.78 1,077,405 -2.09(-1.21%)
Oct 26, 2021 172.09 173.46 172.88 727,999 +1.41(+0.82%)
Oct 25, 2021 173.19 173.22 171.35 171.47 627,881 -1.78(-1.03%)
Oct 22, 2021 171.55 173.81 171.34 173.25 506,492 +1.71(+1.00%)
Oct 21, 2021 173.00 173.00 170.91 171.53 570,861 +0.10(+0.06%)
Oct 20, 2021 171.15 172.21 170.99 171.43 641,691 +0.47(+0.27%)
Oct 19, 2021 170.12 171.48 169.70 170.96 691,475 +0.92(+0.54%)
Oct 18, 2021 170.91 171.21 169.75 170.04 781,308 -0.84(-0.49%)
Oct 15, 2021 173.31 173.39 170.34 170.88 2,740,887 -2.47(-1.43%)
Oct 14, 2021 172.20 173.37 171.12 173.35 887,123 +1.96(+1.14%)
Oct 13, 2021 171.18 171.82 168.66 171.39 902,033 +0.62(+0.36%)
Oct 12, 2021 169.85 171.86 169.10 170.77 1,600,859 +1.23(+0.72%)
Oct 11, 2021 169.04 170.26 168.60 169.54 892,908 +0.44(+0.26%)
Oct 08, 2021 169.49 170.11 168.42 169.11 671,897 -0.29(-0.17%)
Oct 07, 2021 170.41 172.23 168.81 169.39 1,436,972 -0.48(-0.28%)
Oct 06, 2021 165.76 170.23 165.11 169.87 1,413,687 +3.88(+2.34%)
Oct 05, 2021 164.28 167.27 163.30 165.99 1,155,201 +2.77(+1.70%)
Oct 04, 2021 162.86 164.52 161.48 163.22 1,178,243 +0.74(+0.46%)
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.