Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 180.10 182.99 180.10 182.48 570,395 +2.08(+1.15%)
Dec 30, 2021 181.65 181.65 180.19 180.40 332,693 -0.52(-0.29%)
Dec 29, 2021 180.16 181.75 179.67 180.92 438,329 +0.80(+0.45%)
Dec 28, 2021 179.12 180.42 179.12 180.12 425,589 +1.03(+0.57%)
Dec 27, 2021 177.97 179.14 177.48 179.09 299,277 +1.34(+0.75%)
Dec 23, 2021 178.53 179.25 177.59 177.75 309,708 -0.39(-0.22%)
Dec 22, 2021 177.30 178.45 176.64 178.14 582,606 +1.45(+0.82%)
Dec 21, 2021 177.07 178.65 175.51 176.69 635,659 -0.43(-0.24%)
Dec 20, 2021 176.06 177.35 175.17 177.12 602,388 +0.16(+0.09%)
Dec 17, 2021 180.51 181.72 176.63 176.96 1,829,132 -4.25(-2.35%)
Dec 16, 2021 178.99 181.72 178.61 181.22 1,016,832 +2.23(+1.24%)
Dec 15, 2021 177.26 179.60 177.26 178.99 844,474 +1.96(+1.11%)
Dec 14, 2021 178.22 178.66 176.24 177.03 816,985 -0.91(-0.51%)
Dec 13, 2021 175.62 178.73 174.65 177.93 775,736 +2.02(+1.15%)
Dec 10, 2021 174.17 176.16 173.54 175.91 698,771 +2.84(+1.64%)
Dec 09, 2021 172.75 174.17 172.14 173.07 743,658 +0.26(+0.15%)
Dec 08, 2021 171.61 173.09 170.32 172.81 1,071,123 +1.15(+0.67%)
Dec 07, 2021 170.51 172.86 169.67 171.66 779,385 +1.23(+0.72%)
Dec 06, 2021 170.90 171.67 170.02 170.43 1,034,000 +1.03(+0.61%)
Dec 03, 2021 167.92 169.71 167.64 169.41 1,001,388 +2.75(+1.65%)
Dec 02, 2021 166.18 168.10 165.79 166.65 977,030 +1.11(+0.67%)
Dec 01, 2021 168.65 169.18 165.13 165.54 1,339,784 -1.87(-1.12%)
Nov 30, 2021 167.98 169.13 166.24 167.41 3,403,671 -1.57(-0.93%)
Nov 29, 2021 168.42 169.70 166.91 168.98 1,120,867 +1.17(+0.70%)
Nov 26, 2021 170.18 171.44 167.39 167.81 646,186 -2.88(-1.69%)
Nov 24, 2021 171.86 172.18 169.98 170.69 750,911 -1.17(-0.68%)
Nov 23, 2021 170.97 173.29 170.97 171.86 1,361,028 +1.00(+0.59%)
Nov 22, 2021 168.60 172.11 167.81 170.86 795,752 +1.72(+1.02%)
Nov 19, 2021 170.72 171.11 168.63 169.14 1,354,679 -0.74(-0.43%)
Nov 18, 2021 168.28 170.28 169.67 169.88 890,885 +1.61(+0.96%)
Nov 17, 2021 166.78 168.69 166.52 168.26 687,003 +1.48(+0.89%)
Nov 16, 2021 166.94 168.03 166.66 166.78 728,746 +0.23(+0.14%)
Nov 15, 2021 167.13 167.49 165.75 166.55 702,349 -0.21(-0.12%)
Nov 12, 2021 167.84 167.95 166.54 166.75 601,785 -0.62(-0.37%)
Nov 11, 2021 168.50 168.50 166.56 167.37 461,623 -1.14(-0.67%)
Nov 10, 2021 165.82 168.92 168.51 931,573 +3.17(+1.92%)
Nov 09, 2021 163.55 165.35 163.38 165.34 813,943 +1.35(+0.82%)
Nov 08, 2021 165.04 165.04 162.46 163.99 597,476 -0.61(-0.37%)
Nov 05, 2021 165.10 166.16 164.18 164.59 959,561 +0.02(+0.01%)
Nov 04, 2021 165.51 165.97 163.68 164.58 639,369 -1.12(-0.67%)
Nov 03, 2021 164.71 166.11 164.12 165.69 658,953 +1.00(+0.60%)
Nov 02, 2021 164.48 165.42 162.09 164.70 756,281 +0.77(+0.47%)
Nov 01, 2021 164.60 165.35 163.22 163.93 802,739 -0.63(-0.38%)
Oct 29, 2021 165.37 167.28 163.66 164.56 1,112,219 -3.80(-2.26%)
Oct 28, 2021 167.79 170.72 167.04 168.36 2,025,589 -0.10(-0.06%)
Oct 27, 2021 171.19 171.36 167.62 168.46 1,092,248 -2.06(-1.21%)
Oct 26, 2021 169.75 171.10 170.53 738,028 +1.39(+0.82%)
Oct 25, 2021 170.84 170.86 169.02 169.14 636,531 -1.75(-1.03%)
Oct 22, 2021 169.22 171.44 169.01 170.89 513,470 +1.69(+1.00%)
Oct 21, 2021 170.65 170.65 168.58 169.20 578,725 +0.10(+0.06%)
Oct 20, 2021 168.83 169.87 168.67 169.10 650,531 +0.46(+0.27%)
Oct 19, 2021 167.81 169.15 167.39 168.64 701,001 +0.91(+0.54%)
Oct 18, 2021 168.59 168.88 167.44 167.73 792,072 -0.83(-0.49%)
Oct 15, 2021 170.96 171.03 168.03 168.56 2,778,647 -2.44(-1.43%)
Oct 14, 2021 169.86 171.01 168.79 171.00 899,345 +1.93(+1.14%)
Oct 13, 2021 168.85 169.49 166.37 169.06 914,460 +0.61(+0.36%)
Oct 12, 2021 167.54 169.52 166.80 168.45 1,622,913 +1.21(+0.72%)
Oct 11, 2021 166.74 167.94 166.31 167.24 905,209 +0.43(+0.26%)
Oct 08, 2021 167.19 167.79 166.13 166.81 681,154 -0.28(-0.17%)
Oct 07, 2021 168.09 169.89 166.52 167.09 1,456,768 -0.47(-0.28%)
Oct 06, 2021 163.51 167.92 162.87 167.56 1,433,163 +3.83(+2.34%)
Oct 05, 2021 162.05 164.99 161.09 163.73 1,171,116 +2.73(+1.70%)
Oct 04, 2021 160.64 162.29 159.28 161.00 1,194,475 +0.73(+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.