Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 145.54 146.37 144.68 144.68 17,297,700 -1.32(-0.91%)
Dec 30, 2021 146.45 147.06 145.76 146.00 12,959,780 -0.50(-0.34%)
Dec 29, 2021 146.43 147.18 145.50 146.50 17,022,240 +0.06(+0.04%)
Dec 28, 2021 148.37 148.37 145.94 146.45 18,624,340 -1.62(-1.09%)
Dec 27, 2021 147.46 148.43 147.25 148.06 13,255,280 +0.92(+0.63%)
Dec 23, 2021 147.09 148.57 146.95 147.14 13,818,720 +0.19(+0.13%)
Dec 22, 2021 144.10 147.30 143.96 146.95 18,438,000 +2.67(+1.85%)
Dec 21, 2021 144.28 144.69 141.74 144.28 19,587,180 +1.87(+1.32%)
Dec 20, 2021 140.68 142.61 140.25 142.40 20,245,840 -0.40(-0.28%)
Dec 17, 2021 142.71 144.46 141.79 142.80 44,008,800 -2.04(-1.41%)
Dec 16, 2021 148.08 148.55 144.09 144.84 27,379,240 -2.53(-1.72%)
Dec 15, 2021 144.37 147.52 142.71 147.37 27,238,420 +2.40(+1.65%)
Dec 14, 2021 144.77 145.44 142.24 144.97 24,764,400 -1.73(-1.18%)
Dec 13, 2021 148.44 148.56 146.36 146.71 23,815,420 -1.97(-1.33%)
Dec 10, 2021 149.10 149.40 147.36 148.68 21,638,460 +0.57(+0.38%)
Dec 09, 2021 148.18 149.60 147.53 148.11 18,574,060 -0.62(-0.41%)
Dec 08, 2021 148.33 149.16 147.20 148.72 18,952,460 +0.69(+0.46%)
Dec 07, 2021 145.95 148.30 145.70 148.04 23,250,240 +4.24(+2.95%)
Dec 06, 2021 143.57 144.35 140.65 143.80 22,185,280 +1.61(+1.13%)
Dec 03, 2021 144.50 145.21 141.15 142.19 26,687,480 -1.59(-1.11%)
Dec 02, 2021 141.82 144.68 140.98 143.78 21,259,440 +2.16(+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.