Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.23 133.31 132.02 132.92 2,072,321 +0.59(+0.45%)
Dec 30, 2021 133.87 134.15 132.19 132.33 2,219,909 -1.11(-0.83%)
Dec 29, 2021 133.79 134.47 132.92 133.44 2,028,955 +0.13(+0.10%)
Dec 28, 2021 135.36 135.61 133.16 133.31 3,155,403 -1.26(-0.94%)
Dec 27, 2021 133.85 135.19 133.18 134.57 1,650,906 +1.67(+1.26%)
Dec 23, 2021 132.98 133.98 132.83 132.90 1,449,127 +0.15(+0.11%)
Dec 22, 2021 131.62 132.83 131.57 132.75 2,974,788 +0.81(+0.61%)
Dec 21, 2021 129.85 132.21 129.79 131.94 2,159,981 +2.88(+2.23%)
Dec 20, 2021 130.00 130.00 127.33 129.06 1,098,643 -2.16(-1.65%)
Dec 17, 2021 132.60 133.45 130.53 131.22 2,107,512 -2.57(-1.92%)
Dec 16, 2021 134.65 135.82 132.38 133.79 1,258,484 -0.61(-0.45%)
Dec 15, 2021 132.09 134.49 131.72 134.40 1,195,016 +2.64(+2.00%)
Dec 14, 2021 133.22 133.98 130.41 131.76 2,388,986 -2.39(-1.78%)
Dec 13, 2021 132.96 135.00 132.96 134.15 1,486,804 +1.35(+1.02%)
Dec 10, 2021 131.65 132.86 130.63 132.80 1,164,212 +1.62(+1.23%)
Dec 09, 2021 132.37 132.49 131.08 131.18 1,545,502 -1.41(-1.06%)
Dec 08, 2021 132.00 132.91 131.30 132.59 1,655,287 +0.67(+0.51%)
Dec 07, 2021 129.98 132.09 129.93 131.92 2,700,593 +3.74(+2.92%)
Dec 06, 2021 128.90 128.90 126.76 128.18 2,124,573 +0.44(+0.34%)
Dec 03, 2021 130.00 130.71 124.79 127.74 2,262,242 -1.56(-1.21%)
Dec 02, 2021 125.64 129.82 125.64 129.30 2,116,441 +3.53(+2.81%)
Dec 01, 2021 129.16 129.98 125.69 125.77 2,667,427 -2.05(-1.60%)
Nov 30, 2021 128.98 130.77 127.41 127.82 3,127,781 -2.31(-1.78%)
Nov 29, 2021 129.19 130.91 128.30 130.13 1,553,878 +2.81(+2.21%)
Nov 26, 2021 128.58 129.77 126.84 127.32 1,080,870 -2.46(-1.90%)
Nov 24, 2021 127.50 130.26 127.19 129.78 1,438,696 +1.55(+1.21%)
Nov 23, 2021 127.42 128.65 126.41 128.23 1,913,442 +0.15(+0.12%)
Nov 22, 2021 129.30 130.12 127.97 128.08 2,843,728 -1.07(-0.83%)
Nov 19, 2021 130.85 131.17 128.49 129.15 3,182,878 -0.88(-0.68%)
Nov 18, 2021 130.54 130.53 130.01 130.03 1,808,309 -0.21(-0.16%)
Nov 17, 2021 131.69 131.69 126.47 130.24 3,184,032 -1.51(-1.15%)
Nov 16, 2021 128.11 132.35 128.11 131.75 4,672,661 +3.23(+2.51%)
Nov 15, 2021 125.93 129.97 125.84 128.52 4,498,394 +2.97(+2.37%)
Nov 12, 2021 123.43 126.79 122.71 125.55 3,899,152 +2.03(+1.64%)
Nov 11, 2021 124.61 125.19 123.47 123.52 2,883,612 -0.94(-0.76%)
Nov 10, 2021 125.98 124.46 2,114,275 -2.07(-1.64%)
Nov 09, 2021 125.81 127.19 125.77 126.53 2,011,506 +0.10(+0.08%)
Nov 08, 2021 127.29 127.88 125.60 126.43 2,462,868 -0.23(-0.18%)
Nov 05, 2021 128.10 128.99 125.91 126.66 2,303,062 -0.45(-0.35%)
Nov 04, 2021 125.96 127.79 125.73 127.11 3,720,490 +1.53(+1.22%)
Nov 03, 2021 126.80 127.26 124.49 125.58 1,611,104 -1.28(-1.01%)
Nov 02, 2021 127.22 129.16 126.56 126.86 2,189,057 -0.19(-0.15%)
Nov 01, 2021 130.90 128.08 125.72 127.05 3,044,204 -3.67(-2.81%)
Oct 29, 2021 128.91 130.81 128.29 130.72 3,326,157 +1.48(+1.15%)
Oct 28, 2021 128.06 131.11 128.05 129.24 2,012,610 +1.40(+1.10%)
Oct 27, 2021 127.73 130.03 127.66 127.84 1,701,214 -0.41(-0.32%)
Oct 26, 2021 124.65 128.25 4,225,599 +4.32(+3.49%)
Oct 25, 2021 125.04 125.23 123.32 123.93 2,184,148 -1.11(-0.89%)
Oct 22, 2021 124.33 125.40 123.92 125.04 2,231,980 +0.71(+0.57%)
Oct 21, 2021 122.45 124.38 121.89 124.33 855,365 +1.44(+1.17%)
Oct 20, 2021 125.84 126.03 121.70 122.89 1,062,094 -2.97(-2.36%)
Oct 19, 2021 124.75 126.30 124.53 125.86 2,332,761 +1.68(+1.35%)
Oct 18, 2021 122.30 124.29 122.29 124.18 1,588,685 +1.28(+1.04%)
Oct 15, 2021 122.78 123.73 122.43 122.90 1,243,855 +0.54(+0.44%)
Oct 14, 2021 120.63 123.33 120.43 122.36 1,751,775 +3.05(+2.56%)
Oct 13, 2021 119.76 119.99 117.53 119.31 2,122,265 +0.04(+0.03%)
Oct 12, 2021 118.95 120.53 117.95 119.27 2,657,571 +0.97(+0.82%)
Oct 11, 2021 118.57 120.12 118.12 118.30 599,413 -0.84(-0.71%)
Oct 08, 2021 119.40 119.62 117.92 119.14 2,351,578 -0.63(-0.53%)
Oct 07, 2021 119.35 120.80 119.19 119.77 1,423,332 +1.64(+1.39%)
Oct 06, 2021 115.92 118.35 115.75 118.13 2,262,539 +0.80(+0.68%)
Oct 05, 2021 114.92 118.45 114.89 117.33 1,658,951 +2.83(+2.47%)
Oct 04, 2021 117.73 118.50 114.32 114.50 3,020,600 -3.42(-2.90%)
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.