Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.39 132.99 132.12 132.23 269,261 -0.27(-0.21%)
Dec 30, 2021 132.98 133.49 132.47 132.50 261,258 +0.34(+0.26%)
Dec 29, 2021 132.50 132.83 131.85 132.16 493,739 -1.39(-1.04%)
Dec 28, 2021 132.76 133.65 132.37 133.55 534,480 +0.21(+0.16%)
Dec 27, 2021 131.98 133.40 131.98 133.34 386,861 +1.14(+0.86%)
Dec 23, 2021 131.34 132.45 131.34 132.20 356,450 +0.64(+0.49%)
Dec 22, 2021 129.51 131.58 129.43 131.56 448,401 +1.87(+1.44%)
Dec 21, 2021 129.07 129.89 128.23 129.69 516,349 +0.98(+0.76%)
Dec 20, 2021 128.54 129.14 127.97 128.71 819,750 -2.12(-1.62%)
Dec 17, 2021 130.37 132.10 129.94 130.83 1,245,216 +0.92(+0.71%)
Dec 16, 2021 131.92 131.99 129.25 129.91 592,689 -0.72(-0.55%)
Dec 15, 2021 128.41 130.68 128.35 130.62 642,350 +2.65(+2.07%)
Dec 14, 2021 128.90 129.25 127.07 127.97 753,061 -2.22(-1.70%)
Dec 13, 2021 130.74 130.82 129.45 130.19 927,755 +2.42(+1.89%)
Dec 10, 2021 127.20 128.07 126.92 127.77 589,588 +2.39(+1.90%)
Dec 09, 2021 126.44 126.58 125.32 125.39 365,743 -1.57(-1.23%)
Dec 08, 2021 126.86 127.14 126.27 126.95 550,344 +0.02(+0.01%)
Dec 07, 2021 125.23 127.35 125.23 126.93 868,748 +1.80(+1.44%)
Dec 06, 2021 123.18 125.24 122.73 125.13 1,057,431 +3.41(+2.80%)
Dec 03, 2021 123.19 123.36 120.86 121.72 662,536 -1.12(-0.91%)
Dec 02, 2021 122.35 123.33 121.63 122.85 877,837 +0.34(+0.28%)
Dec 01, 2021 124.08 125.36 122.45 122.51 1,161,653 +1.29(+1.07%)
Nov 30, 2021 123.47 123.99 123.31 121.21 1,606,940 -4.24(-3.38%)
Nov 29, 2021 124.85 125.61 123.90 125.45 785,020 +2.12(+1.72%)
Nov 26, 2021 125.14 125.63 122.96 123.33 568,438 -2.81(-2.23%)
Nov 24, 2021 124.14 126.18 123.92 126.14 691,330 -1.71(-1.34%)
Nov 23, 2021 127.38 128.09 126.64 127.85 580,703 -0.46(-0.36%)
Nov 22, 2021 130.23 130.41 128.28 128.31 728,207 -4.71(-3.54%)
Nov 19, 2021 134.37 134.84 132.85 133.02 596,510 -1.44(-1.07%)
Nov 18, 2021 132.84 134.47 132.77 134.47 404,709 +0.48(+0.36%)
Nov 17, 2021 134.22 134.26 133.61 133.98 333,284 -0.27(-0.20%)
Nov 16, 2021 133.57 134.93 133.46 134.26 501,035 +0.83(+0.62%)
Nov 15, 2021 134.34 134.71 133.37 133.43 436,374 -0.97(-0.72%)
Nov 12, 2021 135.87 135.90 134.39 134.40 595,383 -2.36(-1.72%)
Nov 11, 2021 137.52 137.75 136.76 136.76 309,616 -0.70(-0.51%)
Nov 10, 2021 138.84 137.46 137.46 395,799 -2.53(-1.81%)
Nov 09, 2021 140.90 141.04 139.80 139.99 363,686 -0.34(-0.24%)
Nov 08, 2021 140.53 141.49 140.27 140.32 414,220 -0.79(-0.56%)
Nov 05, 2021 140.88 141.24 140.05 141.12 582,915 +0.58(+0.41%)
Nov 04, 2021 140.11 141.00 139.96 140.54 483,939 -0.48(-0.34%)
Nov 03, 2021 139.50 141.27 139.15 141.02 452,758 +2.32(+1.67%)
Nov 02, 2021 138.88 139.18 138.00 138.70 469,543 +0.69(+0.50%)
Nov 01, 2021 137.46 138.26 136.94 138.01 652,081 +1.38(+1.01%)
Oct 29, 2021 136.37 137.39 136.19 136.63 646,287 -2.54(-1.82%)
Oct 28, 2021 138.58 139.56 138.54 139.17 571,249 +2.44(+1.79%)
Oct 27, 2021 136.50 137.27 136.43 136.73 570,737 -0.80(-0.58%)
Oct 26, 2021 137.69 137.35 137.53 899,369 +0.95(+0.70%)
Oct 25, 2021 135.71 136.63 134.82 136.58 787,049 +2.78(+2.07%)
Oct 22, 2021 133.64 134.34 132.83 133.80 810,407 +2.19(+1.66%)
Oct 21, 2021 131.40 133.07 130.04 131.62 1,501,811 -3.95(-2.92%)
Oct 20, 2021 137.10 137.11 135.47 135.57 685,560 -0.73(-0.53%)
Oct 19, 2021 137.37 137.87 136.25 136.29 592,709 -0.90(-0.65%)
Oct 18, 2021 137.16 137.36 136.71 137.19 496,268 -0.62(-0.45%)
Oct 15, 2021 137.60 138.14 137.09 137.81 499,506 +0.93(+0.68%)
Oct 14, 2021 135.75 137.30 135.47 136.88 722,642 +3.20(+2.39%)
Oct 13, 2021 133.11 133.89 132.20 133.68 1,050,702 +6.63(+5.21%)
Oct 12, 2021 127.81 128.01 126.91 127.06 557,511 -0.46(-0.36%)
Oct 11, 2021 127.65 128.17 127.34 127.52 710,144 -0.30(-0.24%)
Oct 08, 2021 129.05 129.06 127.75 127.82 556,576 -0.21(-0.16%)
Oct 07, 2021 127.92 129.28 127.77 128.03 602,588 -0.09(-0.07%)
Oct 06, 2021 125.67 128.15 125.50 128.11 741,848 +2.20(+1.75%)
Oct 05, 2021 125.85 126.53 125.73 125.91 740,435 -0.33(-0.26%)
Oct 04, 2021 127.57 127.60 125.60 126.25 483,511 -2.06(-1.60%)
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.