Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 175.41 176.53 174.59 174.90 65,040,220 +10.78(+6.57%)
Dec 30, 2021 176.77 177.85 164.12 164.12 60,564,572 -12.56(-7.11%)
Dec 29, 2021 176.63 177.91 175.46 176.68 63,220,920 +0.09(+0.05%)
Dec 28, 2021 177.45 178.60 175.85 176.59 80,243,864 -1.03(-0.58%)
Dec 27, 2021 174.43 177.71 147.82 177.62 75,980,248 +3.99(+2.30%)
Dec 23, 2021 173.21 174.19 167.76 173.63 69,401,640 +0.63(+0.36%)
Dec 22, 2021 170.44 173.22 169.56 173.00 93,796,216 +2.54(+1.49%)
Dec 21, 2021 168.97 170.60 165.17 170.45 92,539,992 +3.26(+1.95%)
Dec 20, 2021 165.75 168.01 164.94 167.20 108,955,112 -1.37(-0.81%)
Dec 17, 2021 167.38 170.86 167.14 168.57 198,914,352 -7.74(-4.39%)
Dec 16, 2021 176.58 178.42 160.58 176.31 152,510,768 -0.30(-0.17%)
Dec 15, 2021 172.48 176.80 169.72 176.60 132,732,960 +4.90(+2.85%)
Dec 14, 2021 172.62 175.07 147.81 171.71 141,411,680 -1.39(-0.80%)
Dec 13, 2021 178.40 179.39 172.89 173.10 154,741,104 -2.81(-1.60%)
Dec 10, 2021 172.58 176.93 172.06 175.91 117,164,440 +3.98(+2.31%)
Dec 09, 2021 172.28 174.09 171.31 171.94 110,591,984 -0.51(-0.30%)
Dec 08, 2021 169.54 173.31 168.13 172.45 118,659,440 +4.50(+2.68%)
Dec 07, 2021 166.54 169.00 155.20 167.95 122,682,776 +14.54(+9.48%)
Dec 06, 2021 161.82 165.36 153.41 153.41 109,050,712 -6.00(-3.76%)
Dec 03, 2021 161.55 167.33 157.32 159.41 119,842,528 -1.18(-0.73%)
Dec 02, 2021 156.35 161.73 155.43 160.58 138,579,424 +8.04(+5.27%)
Dec 01, 2021 164.96 167.74 152.54 152.54 154,416,304 -10.27(-6.31%)
Nov 30, 2021 157.58 163.03 157.51 162.81 176,426,208 +11.68(+7.73%)
Nov 29, 2021 156.97 158.77 151.14 151.14 90,022,472 -2.32(-1.51%)
Nov 26, 2021 157.17 158.04 153.46 153.46 78,134,600 -6.05(-3.79%)
Nov 24, 2021 158.33 159.70 157.24 159.50 70,524,184 +0.52(+0.33%)
Nov 23, 2021 158.70 159.37 156.67 158.98 97,401,736 +0.38(+0.24%)
Nov 22, 2021 159.25 163.21 158.58 158.60 119,138,720 +0.46(+0.29%)
Nov 19, 2021 155.28 158.60 154.18 158.14 119,096,352 -2.45(-1.52%)
Nov 18, 2021 151.40 160.58 150.75 160.58 139,767,360 +9.40(+6.22%)
Nov 17, 2021 148.72 152.67 148.72 151.18 90,027,072 +2.45(+1.65%)
Nov 16, 2021 147.69 149.21 147.09 148.73 60,004,264 +0.98(+0.67%)
Nov 15, 2021 148.11 149.60 147.18 147.75 59,981,444 +0.01(+0.01%)
Nov 12, 2021 146.20 148.14 145.26 147.74 64,782,676 +2.09(+1.43%)
Nov 11, 2021 146.72 147.18 145.46 145.65 41,489,400 -1.01(-0.69%)
Nov 10, 2021 147.76 145.63 146.66 66,083,208 -1.88(-1.27%)
Nov 09, 2021 147.94 149.15 147.80 148.54 57,593,680 +0.36(+0.25%)
Nov 08, 2021 149.13 149.29 147.90 148.18 55,729,928 -0.83(-0.56%)
Nov 05, 2021 149.61 149.91 147.80 149.00 66,916,816 +0.53(+0.36%)
Nov 04, 2021 149.08 149.92 148.16 148.47 61,370,572 -0.52(-0.35%)
Nov 03, 2021 147.91 149.47 147.35 149.00 55,350,212 +2.61(+1.78%)
Nov 02, 2021 146.21 149.07 146.20 146.39 70,357,896 -0.12(-0.08%)
Nov 01, 2021 146.54 145.86 145.37 146.51 75,753,464 -0.83(-0.56%)
Oct 29, 2021 144.79 147.47 147.33 127,045,816 -2.63(-1.76%)
Oct 28, 2021 147.35 149.97 101,402,976 +3.57(+2.44%)
Oct 27, 2021 146.90 147.26 146.04 146.40 56,951,516 -0.46(-0.31%)
Oct 26, 2021 146.87 146.86 61,885,592 +0.67(+0.46%)
Oct 25, 2021 146.23 146.19 51,522,252 -0.05(-0.03%)
Oct 22, 2021 147.22 146.19 146.24 59,869,596 -0.78(-0.53%)
Oct 21, 2021 146.36 147.18 145.43 147.02 62,415,688 +0.22(+0.15%)
Oct 20, 2021 146.25 147.29 145.68 146.80 59,361,320 +0.49(+0.34%)
Oct 19, 2021 144.59 146.71 144.14 146.31 77,577,008 +2.17(+1.51%)
Oct 18, 2021 141.09 144.42 140.80 144.14 86,969,824 +1.69(+1.19%)
Oct 15, 2021 141.40 142.51 141.15 142.44 69,078,168 +1.06(+0.75%)
Oct 14, 2021 139.77 141.51 139.18 141.39 71,037,552 +2.80(+2.02%)
Oct 13, 2021 138.91 139.07 136.91 138.59 80,048,496 -0.59(-0.42%)
Oct 12, 2021 140.87 140.89 138.72 139.18 74,127,928 -1.28(-0.91%)
Oct 11, 2021 139.93 142.43 139.47 140.46 65,495,064 -0.09(-0.06%)
Oct 08, 2021 141.66 141.80 140.21 140.55 59,757,460 -0.38(-0.27%)
Oct 07, 2021 140.70 141.84 140.37 140.93 62,711,052 +1.28(+0.92%)
Oct 06, 2021 137.17 139.81 136.09 139.65 84,501,656 +0.87(+0.62%)
Oct 05, 2021 137.19 139.90 137.06 138.79 82,156,408 +1.92(+1.40%)
Oct 04, 2021 139.43 139.87 135.99 136.87 99,890,024 -3.43(-2.45%)
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.