Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 168.56 168.95 166.17 167.00 48,735,896 -1.25(-0.74%)
Dec 30, 2021 169.30 170.49 168.13 168.25 37,507,012 -0.56(-0.33%)
Dec 29, 2021 170.44 170.81 168.21 168.80 35,779,120 -1.59(-0.94%)
Dec 28, 2021 169.78 171.77 168.74 170.40 54,766,004 +1.13(+0.67%)
Dec 27, 2021 170.64 172.54 168.82 169.27 58,920,728 -1.40(-0.82%)
Dec 23, 2021 170.03 171.57 169.75 170.67 37,877,200 +0.03(+0.02%)
Dec 22, 2021 168.87 171.65 168.10 170.64 55,128,732 +0.55(+0.33%)
Dec 21, 2021 167.46 170.32 165.26 170.08 56,036,524 +3.39(+2.04%)
Dec 20, 2021 166.46 167.11 165.21 166.69 57,390,880 -2.93(-1.73%)
Dec 17, 2021 167.32 170.50 165.22 169.62 85,959,064 +1.14(+0.68%)
Dec 16, 2021 172.96 173.76 167.77 168.47 60,908,932 -4.43(-2.56%)
Dec 15, 2021 168.20 173.19 164.81 172.91 75,840,040 +4.21(+2.50%)
Dec 14, 2021 167.16 169.10 166.05 168.69 55,973,016 -0.47(-0.28%)
Dec 13, 2021 171.60 171.70 168.73 169.17 62,516,968 -2.64(-1.54%)
Dec 10, 2021 175.00 175.51 170.10 171.81 60,832,476 -1.95(-1.12%)
Dec 09, 2021 175.34 176.55 173.73 173.76 46,130,984 -1.98(-1.13%)
Dec 08, 2021 175.74 176.76 174.34 175.75 45,303,744 -0.01(-0.00%)
Dec 07, 2021 174.19 177.08 172.93 175.75 66,667,704 +4.78(+2.80%)
Dec 06, 2021 169.25 173.29 166.54 170.97 68,979,208 +1.87(+1.11%)
Dec 03, 2021 172.34 173.09 166.54 169.09 80,992,272 -2.37(-1.38%)
Dec 02, 2021 172.59 173.43 170.79 171.47 64,724,104 -0.32(-0.18%)
Dec 01, 2021 176.83 177.58 171.68 171.78 75,102,416 -3.16(-1.81%)
Nov 30, 2021 177.76 178.87 174.19 174.94 80,001,048 -2.72(-1.53%)
Nov 29, 2021 176.97 179.38 176.97 177.66 65,421,660 +2.84(+1.63%)
Nov 26, 2021 179.68 181.25 174.80 174.82 59,966,624 -3.67(-2.06%)
Nov 24, 2021 177.72 180.26 176.43 178.49 46,669,868 -0.09(-0.05%)
Nov 23, 2021 178.83 180.63 175.97 178.58 73,983,288 +0.37(+0.21%)
Nov 22, 2021 183.39 185.24 177.96 178.21 97,078,592 -5.19(-2.83%)
Nov 19, 2021 185.20 187.67 183.35 183.40 99,160,272 -0.97(-0.53%)
Nov 18, 2021 177.90 184.78 177.63 184.37 114,164,352 +7.04(+3.97%)
Nov 17, 2021 177.82 178.95 176.85 177.33 51,267,736 +0.71(+0.40%)
Nov 16, 2021 176.53 178.41 175.84 176.62 44,362,396 -0.25(-0.14%)
Nov 15, 2021 176.44 179.27 175.88 176.87 58,689,748 +1.02(+0.58%)
Nov 12, 2021 173.84 176.62 171.95 175.84 53,921,300 +2.63(+1.52%)
Nov 11, 2021 175.24 176.75 172.97 173.22 45,275,576 -6.11(-3.41%)
Nov 10, 2021 177.78 172.75 179.33 80,627,456 +0.94(+0.52%)
Nov 09, 2021 175.35 179.27 174.66 178.39 86,015,112 +4.35(+2.50%)
Nov 08, 2021 175.75 178.53 173.98 174.04 61,543,100 -1.50(-0.85%)
Nov 05, 2021 173.44 177.89 173.44 175.54 100,177,880 +2.09(+1.21%)
Nov 04, 2021 168.10 174.52 167.85 173.44 107,266,272 +4.64(+2.75%)
Nov 03, 2021 165.06 169.35 164.49 168.80 68,059,152 +3.55(+2.15%)
Nov 02, 2021 165.36 166.16 163.79 165.25 52,767,916 -0.27(-0.16%)
Nov 01, 2021 167.70 166.28 164.22 165.52 72,433,288 -2.71(-1.61%)
Oct 29, 2021 164.61 168.34 168.23 130,029,912 -3.70(-2.15%)
Oct 28, 2021 169.71 171.92 114,105,792 +2.70(+1.59%)
Oct 27, 2021 169.00 171.45 168.18 169.23 54,075,384 +0.82(+0.49%)
Oct 26, 2021 167.08 168.41 54,071,092 +2.78(+1.68%)
Oct 25, 2021 166.36 165.63 44,595,644 -0.76(-0.45%)
Oct 22, 2021 170.65 166.17 166.39 62,928,692 -4.96(-2.90%)
Oct 21, 2021 170.31 171.61 169.75 171.35 37,647,400 +1.00(+0.58%)
Oct 20, 2021 172.23 172.74 169.62 170.35 42,861,896 -1.45(-0.84%)
Oct 19, 2021 171.31 172.33 170.70 171.80 47,798,636 -0.13(-0.08%)
Oct 18, 2021 169.02 172.05 168.86 171.93 63,572,744 +1.88(+1.11%)
Oct 15, 2021 165.18 170.12 164.81 170.05 103,847,632 +5.44(+3.31%)
Oct 14, 2021 164.74 165.24 164.15 164.61 42,310,720 +0.78(+0.47%)
Oct 13, 2021 163.10 164.03 162.67 163.83 48,581,876 +1.84(+1.14%)
Oct 12, 2021 162.47 162.99 161.43 161.99 36,452,156 +0.05(+0.03%)
Oct 11, 2021 163.37 164.24 161.53 161.93 40,723,800 -2.11(-1.29%)
Oct 08, 2021 165.46 165.68 164.02 164.04 40,058,316 -0.69(-0.42%)
Oct 07, 2021 164.19 165.90 163.77 164.73 48,274,672 +2.02(+1.24%)
Oct 06, 2021 160.30 162.83 159.56 162.72 50,738,432 +2.05(+1.27%)
Oct 05, 2021 159.85 162.65 159.75 160.67 65,486,152 +1.47(+0.92%)
Oct 04, 2021 163.59 163.62 158.44 159.20 90,624,992 -4.58(-2.80%)
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.