Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 149.10 154.35 141.40 144.90 6,903 -5.60(-3.72%)
Dec 30, 2021 159.60 163.45 148.05 150.50 6,737 -8.75(-5.49%)
Dec 29, 2021 154.70 162.40 146.30 159.25 7,064 -1.40(-0.87%)
Dec 28, 2021 170.80 176.75 145.60 160.65 15,795 -9.80(-5.75%)
Dec 27, 2021 165.90 171.50 161.83 170.45 12,240 +8.75(+5.41%)
Dec 23, 2021 150.50 165.90 150.15 161.70 24,728 +8.40(+5.48%)
Dec 22, 2021 144.03 153.65 144.03 153.30 6,736 +1.05(+0.69%)
Dec 21, 2021 151.55 156.10 143.85 152.25 6,661 +1.75(+1.16%)
Dec 20, 2021 137.55 151.20 132.00 150.50 5,393 +8.40(+5.91%)
Dec 17, 2021 134.75 143.08 126.00 142.10 6,943 +4.20(+3.05%)
Dec 16, 2021 149.80 163.80 132.65 137.90 44,139 -13.65(-9.01%)
Dec 15, 2021 142.80 152.25 138.25 151.55 5,939 +8.40(+5.87%)
Dec 14, 2021 148.05 150.50 142.80 143.15 4,554 -8.05(-5.32%)
Dec 13, 2021 143.50 157.45 141.75 151.20 15,660 +2.10(+1.41%)
Dec 10, 2021 144.20 153.65 141.75 149.10 11,818 +3.85(+2.65%)
Dec 09, 2021 146.65 152.25 141.40 145.25 17,263 -4.55(-3.04%)
Dec 08, 2021 138.60 162.40 131.25 149.80 36,266 +11.90(+8.63%)
Dec 07, 2021 127.05 141.40 123.20 137.90 18,247 +12.95(+10.36%)
Dec 06, 2021 110.60 131.25 110.67 124.95 16,205 +3.85(+3.18%)
Dec 03, 2021 123.55 124.95 108.50 121.10 19,022 -5.25(-4.16%)
Dec 02, 2021 122.50 132.51 117.08 126.35 32,294 -7.00(-5.25%)
Dec 01, 2021 160.65 166.25 121.80 133.35 153,419 -29.40(-18.06%)
Nov 30, 2021 131.60 181.30 129.50 162.75 911,382 +38.85(+31.36%)
Nov 29, 2021 128.80 136.15 122.15 123.90 30,919 -7.35(-5.60%)
Nov 26, 2021 127.75 136.15 126.00 131.25 5,813 -4.20(-3.10%)
Nov 24, 2021 134.05 138.80 131.25 135.45 7,597 -2.45(-1.78%)
Nov 23, 2021 133.00 140.00 131.60 137.90 11,394 +3.50(+2.60%)
Nov 22, 2021 137.20 151.55 131.60 134.40 16,396 -5.60(-4.00%)
Nov 19, 2021 141.75 150.15 138.25 140.00 18,096 -8.40(-5.66%)
Nov 18, 2021 166.25 148.75 143.85 148.40 21,544 -25.90(-14.86%)
Nov 17, 2021 168.70 178.68 159.60 174.30 29,975 -11.20(-6.04%)
Nov 16, 2021 148.40 185.85 136.15 185.50 106,425 +26.95(+17.00%)
Nov 15, 2021 158.55 164.15 148.75 158.55 114,377 -21.70(-12.04%)
Nov 12, 2021 220.85 236.95 168.35 180.25 1,789,271 -3.85(-2.09%)
Nov 11, 2021 70.35 266.00 68.25 184.10 3,125,158 +113.75(+161.69%)
Nov 10, 2021 68.95 70.35 636 +1.75(+2.55%)
Nov 09, 2021 70.35 72.36 68.50 68.60 880 -2.80(-3.92%)
Nov 08, 2021 71.75 73.15 70.70 71.40 472 -1.75(-2.39%)
Nov 05, 2021 72.10 74.55 71.44 73.15 353 +2.45(+3.47%)
Nov 04, 2021 75.95 76.65 70.70 70.70 1,154 -4.68(-6.21%)
Nov 03, 2021 76.30 77.00 75.25 75.38 711 -0.92(-1.20%)
Nov 02, 2021 74.20 84.00 72.80 76.30 3,583 +3.85(+5.31%)
Nov 01, 2021 73.15 74.07 71.75 72.45 532 +0.00(+0.00%)
Oct 29, 2021 72.10 74.20 71.90 72.45 351 +0.69(+0.96%)
Oct 28, 2021 73.50 74.20 71.76 71.76 492 -0.69(-0.95%)
Oct 27, 2021 74.20 74.20 72.10 72.45 200 -1.75(-2.36%)
Oct 26, 2021 68.95 74.20 74.20 2,244 +5.25(+7.61%)
Oct 25, 2021 68.60 69.30 67.56 68.95 220 +0.70(+1.03%)
Oct 22, 2021 68.95 69.30 67.55 68.25 591 +0.00(+0.00%)
Oct 21, 2021 69.30 69.65 67.90 68.25 495 +0.00(+0.00%)
Oct 20, 2021 67.90 69.09 67.20 68.25 267 +0.00(+0.00%)
Oct 19, 2021 69.65 69.65 67.20 68.25 488 +0.35(+0.52%)
Oct 18, 2021 67.55 68.20 67.55 67.90 772 -1.40(-2.02%)
Oct 15, 2021 69.30 69.65 67.20 69.30 637 +0.00(+0.00%)
Oct 14, 2021 69.30 69.65 69.30 69.30 632 +0.00(+0.00%)
Oct 13, 2021 68.60 69.65 68.60 69.30 246 +1.05(+1.54%)
Oct 12, 2021 67.55 69.29 67.55 68.25 321 +0.70(+1.04%)
Oct 11, 2021 69.30 69.65 67.20 67.55 490 -1.92(-2.77%)
Oct 08, 2021 68.25 69.65 68.25 69.47 1,153 +1.92(+2.85%)
Oct 07, 2021 68.95 69.65 67.55 67.55 726 +0.35(+0.52%)
Oct 06, 2021 67.55 70.72 67.20 67.20 578 -0.35(-0.52%)
Oct 05, 2021 70.35 72.46 66.50 67.55 1,180 -2.45(-3.50%)
Oct 04, 2021 77.70 77.70 70.00 70.00 1,214 -4.20(-5.66%)
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.