Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 145.19 146.01 144.32 144.32 17,340,180 -1.32(-0.91%)
Dec 30, 2021 146.09 146.70 145.40 145.65 12,991,607 -0.50(-0.34%)
Dec 29, 2021 146.07 146.82 145.15 146.15 17,064,044 +0.06(+0.04%)
Dec 28, 2021 148.01 148.01 145.58 146.09 18,670,078 -1.61(-1.09%)
Dec 27, 2021 147.10 148.06 146.89 147.70 13,287,833 +0.92(+0.63%)
Dec 23, 2021 146.73 148.21 146.59 146.78 13,852,656 +0.19(+0.13%)
Dec 22, 2021 143.75 146.94 143.61 146.59 18,483,280 +2.67(+1.85%)
Dec 21, 2021 143.92 144.34 141.39 143.92 19,635,282 +1.87(+1.32%)
Dec 20, 2021 140.34 142.26 139.91 142.05 20,295,560 -0.40(-0.28%)
Dec 17, 2021 142.37 144.11 141.44 142.45 44,116,876 -2.03(-1.41%)
Dec 16, 2021 147.71 148.19 143.74 144.48 27,446,478 -2.52(-1.72%)
Dec 15, 2021 144.01 147.16 142.36 147.01 27,305,312 +2.39(+1.65%)
Dec 14, 2021 144.41 145.09 141.89 144.62 24,825,218 -1.73(-1.18%)
Dec 13, 2021 148.08 148.20 146.00 146.34 23,873,906 -1.97(-1.33%)
Dec 10, 2021 148.74 149.03 147.00 148.31 21,691,600 +0.57(+0.38%)
Dec 09, 2021 147.81 149.24 147.17 147.74 18,619,674 -0.61(-0.41%)
Dec 08, 2021 147.97 148.79 146.84 148.36 18,999,004 +0.68(+0.46%)
Dec 07, 2021 145.59 147.94 145.35 147.67 23,307,338 +4.23(+2.95%)
Dec 06, 2021 143.22 144.00 140.30 143.44 22,239,764 +1.61(+1.13%)
Dec 03, 2021 144.14 144.86 140.80 141.84 26,753,020 -1.59(-1.11%)
Dec 02, 2021 141.48 144.32 140.64 143.42 21,311,650 +2.15(+1.52%)
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.