MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 178.09 179.23 177.26 177.57 64,062,264 +10.94(+6.57%)
Dec 30, 2021 179.47 180.57 166.63 166.63 59,653,912 -12.75(-7.11%)
Dec 29, 2021 179.33 180.63 178.14 179.38 62,270,320 +0.09(+0.05%)
Dec 28, 2021 180.16 181.33 178.53 179.29 79,037,304 -1.04(-0.58%)
Dec 27, 2021 177.09 180.42 150.08 180.33 74,837,800 +4.05(+2.30%)
Dec 23, 2021 175.85 176.85 170.32 176.28 68,358,104 +0.64(+0.36%)
Dec 22, 2021 173.04 175.86 172.15 175.64 92,385,880 +2.58(+1.49%)
Dec 21, 2021 171.55 173.19 167.69 173.06 91,148,544 +3.31(+1.95%)
Dec 20, 2021 168.28 170.58 167.46 169.75 107,316,848 -1.39(-0.81%)
Dec 17, 2021 169.93 173.47 169.69 171.14 195,923,440 -7.86(-4.39%)
Dec 16, 2021 179.28 181.14 163.03 179.00 150,217,584 -0.30(-0.17%)
Dec 15, 2021 175.11 179.50 172.31 179.30 130,737,160 +4.97(+2.85%)
Dec 14, 2021 175.25 177.74 150.07 174.33 139,592,480 -1.41(-0.80%)
Dec 13, 2021 181.12 182.13 175.53 175.74 152,414,384 -2.86(-1.60%)
Dec 10, 2021 175.21 179.63 174.69 178.60 115,402,736 +4.04(+2.31%)
Dec 09, 2021 174.91 176.75 173.92 174.56 108,929,056 -0.52(-0.30%)
Dec 08, 2021 172.13 175.96 170.70 175.08 116,875,256 +4.57(+2.68%)
Dec 07, 2021 169.08 171.58 157.57 170.51 120,838,096 +14.76(+9.47%)
Dec 06, 2021 164.29 167.88 155.75 155.75 107,411,008 -6.09(-3.76%)
Dec 03, 2021 164.02 169.88 159.72 161.84 118,040,552 -1.19(-0.73%)
Dec 02, 2021 158.74 164.20 157.80 163.03 136,495,728 +8.16(+5.27%)
Dec 01, 2021 167.48 170.30 154.87 154.87 152,094,384 -10.43(-6.31%)
Nov 30, 2021 159.99 165.52 159.92 165.30 173,773,440 +11.86(+7.73%)
Nov 29, 2021 159.37 161.19 153.44 153.44 88,668,880 -2.36(-1.51%)
Nov 26, 2021 159.57 160.45 155.80 155.80 76,959,752 -6.14(-3.79%)
Nov 24, 2021 160.75 162.14 159.64 161.94 69,463,768 +0.53(+0.33%)
Nov 23, 2021 161.12 161.80 159.06 161.41 95,937,184 +0.39(+0.24%)
Nov 22, 2021 161.68 165.70 161.00 161.02 117,347,328 +0.47(+0.29%)
Nov 19, 2021 157.65 161.02 156.53 160.55 117,305,600 -2.48(-1.52%)
Nov 18, 2021 153.71 163.03 153.05 163.03 137,665,792 +9.54(+6.22%)
Nov 17, 2021 150.99 155.00 150.99 153.49 88,673,408 +2.49(+1.65%)
Nov 16, 2021 149.94 151.49 149.34 151.00 59,102,028 +1.00(+0.67%)
Nov 15, 2021 150.37 151.88 149.43 150.00 59,079,552 +0.01(+0.01%)
Nov 12, 2021 148.43 150.40 147.48 149.99 63,808,592 +2.12(+1.43%)
Nov 11, 2021 148.96 149.43 147.68 147.87 40,865,560 -1.03(-0.69%)
Nov 10, 2021 150.02 147.85 148.90 65,089,568 -1.91(-1.27%)
Nov 09, 2021 150.20 151.43 150.06 150.81 56,727,692 +0.37(+0.25%)
Nov 08, 2021 151.41 151.57 150.16 150.44 54,891,964 -0.84(-0.56%)
Nov 05, 2021 151.89 152.20 150.06 151.28 65,910,644 +0.32(+0.21%)
Nov 04, 2021 151.58 152.43 150.64 150.96 60,359,700 -0.53(-0.35%)
Nov 03, 2021 150.39 151.97 149.82 151.49 54,438,504 +2.65(+1.78%)
Nov 02, 2021 148.66 151.57 148.65 148.84 69,199,496 -0.12(-0.08%)
Nov 01, 2021 148.99 148.30 147.80 148.96 74,505,680 -0.84(-0.56%)
Oct 29, 2021 147.22 149.94 146.41 149.80 124,953,168 -2.68(-1.76%)
Oct 28, 2021 149.82 152.48 99,732,704 +3.63(+2.44%)
Oct 27, 2021 149.36 149.73 148.50 148.85 56,013,432 -0.47(-0.31%)
Oct 26, 2021 149.33 149.32 60,866,236 +0.68(+0.46%)
Oct 25, 2021 148.68 149.37 147.62 148.64 50,673,596 -0.05(-0.03%)
Oct 22, 2021 149.69 148.64 148.69 58,883,448 -0.79(-0.53%)
Oct 21, 2021 148.81 149.64 147.87 149.48 61,387,600 +0.22(+0.15%)
Oct 20, 2021 148.70 149.75 148.12 149.26 58,383,544 +0.50(+0.34%)
Oct 19, 2021 147.01 149.17 146.55 148.76 76,299,192 +2.21(+1.51%)
Oct 18, 2021 143.45 146.84 143.16 146.55 85,537,288 +1.72(+1.19%)
Oct 15, 2021 143.77 144.90 143.51 144.83 67,940,336 +1.08(+0.75%)
Oct 14, 2021 142.11 143.88 141.51 143.75 69,867,448 +2.84(+2.02%)
Oct 13, 2021 141.24 141.40 139.20 140.91 78,729,968 -0.60(-0.42%)
Oct 12, 2021 143.23 143.25 141.04 141.51 72,906,920 -1.30(-0.91%)
Oct 11, 2021 142.27 144.81 141.81 142.81 64,416,252 -0.09(-0.06%)
Oct 08, 2021 144.03 144.18 142.56 142.90 58,773,156 -0.39(-0.27%)
Oct 07, 2021 143.06 144.22 142.72 143.29 61,678,100 +1.30(+0.92%)
Oct 06, 2021 139.47 142.15 138.37 141.99 83,109,776 +0.88(+0.62%)
Oct 05, 2021 139.49 142.24 139.36 141.11 80,803,160 +1.95(+1.40%)
Oct 04, 2021 141.76 142.21 138.27 139.16 98,244,672 -3.49(-2.45%)
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.
TOP
Email a Story