Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 167.21 169.06 160.77 164.02 1,398,532 -4.94(-2.92%)
Nov 29, 2021 171.27 172.50 166.03 168.96 805,060 +0.92(+0.55%)
Nov 26, 2021 166.42 170.75 165.52 168.04 606,200 -3.61(-2.10%)
Nov 24, 2021 169.01 172.47 166.08 171.65 726,925 +0.91(+0.53%)
Nov 23, 2021 173.73 175.49 166.68 170.74 1,422,222 -4.80(-2.73%)
Nov 22, 2021 177.00 180.88 172.31 175.54 1,070,502 +0.04(+0.02%)
Nov 19, 2021 175.59 178.44 174.65 175.50 1,354,910 -1.48(-0.84%)
Nov 18, 2021 178.57 177.28 175.75 176.98 685,565 +0.82(+0.47%)
Nov 17, 2021 179.59 181.60 173.47 176.16 1,168,478 -4.29(-2.38%)
Nov 16, 2021 177.29 183.14 176.50 180.45 896,969 +2.95(+1.66%)
Nov 15, 2021 181.51 183.88 176.31 177.50 1,169,274 -3.07(-1.70%)
Nov 12, 2021 178.08 182.02 177.67 180.57 927,854 +4.38(+2.49%)
Nov 11, 2021 175.30 178.69 172.90 176.19 823,234 +2.01(+1.15%)
Nov 10, 2021 175.32 174.18 858,386 -4.32(-2.42%)
Nov 09, 2021 175.00 179.74 175.00 178.50 740,429 +1.96(+1.11%)
Nov 08, 2021 181.85 182.75 174.67 176.54 1,169,151 -3.63(-2.01%)
Nov 05, 2021 178.03 180.83 176.86 180.17 927,038 +2.75(+1.55%)
Nov 04, 2021 175.31 179.47 173.80 177.42 1,801,524 +4.12(+2.38%)
Nov 03, 2021 166.74 175.25 166.74 173.30 1,324,719 +5.90(+3.52%)
Nov 02, 2021 168.44 171.35 165.53 167.40 1,110,575 -0.33(-0.20%)
Nov 01, 2021 162.70 169.09 165.84 167.73 1,509,781 +6.28(+3.89%)
Oct 29, 2021 155.84 161.75 155.84 161.45 1,278,204 +4.93(+3.15%)
Oct 28, 2021 152.20 157.10 156.52 1,172,133 +4.64(+3.06%)
Oct 27, 2021 154.42 155.02 150.23 151.88 1,188,013 -2.36(-1.53%)
Oct 26, 2021 156.40 154.24 1,713,042 -1.40(-0.90%)
Oct 25, 2021 152.29 159.74 151.61 155.64 2,222,679 +5.88(+3.93%)
Oct 22, 2021 147.80 154.44 147.38 149.76 2,162,588 +1.18(+0.79%)
Oct 21, 2021 152.00 155.50 143.39 148.58 8,065,944 +12.65(+9.31%)
Oct 20, 2021 142.76 143.20 135.32 135.93 2,187,121 -6.47(-4.54%)
Oct 19, 2021 144.50 145.37 140.19 142.40 1,711,856 -0.75(-0.52%)
Oct 18, 2021 136.74 143.42 136.52 143.15 1,141,046 +5.96(+4.34%)
Oct 15, 2021 137.98 139.70 136.91 137.19 1,155,511 +0.57(+0.42%)
Oct 14, 2021 135.25 136.95 133.81 136.62 1,540,539 +4.15(+3.13%)
Oct 13, 2021 130.51 133.49 130.20 132.47 1,065,773 +2.38(+1.83%)
Oct 12, 2021 126.89 131.16 125.89 130.09 1,229,530 +4.47(+3.56%)
Oct 11, 2021 129.80 131.40 125.54 125.62 2,207,870 -4.78(-3.67%)
Oct 08, 2021 139.50 140.14 129.89 130.40 2,414,349 -9.14(-6.55%)
Oct 07, 2021 140.53 142.74 139.05 139.54 1,073,254 +1.23(+0.89%)
Oct 06, 2021 134.88 139.86 133.86 138.31 1,127,884 +1.39(+1.02%)
Oct 05, 2021 136.29 140.46 135.46 136.92 1,400,252 +0.80(+0.59%)
Oct 04, 2021 140.27 140.27 134.51 136.12 1,387,221 -5.01(-3.55%)
Oct 01, 2021 144.25 144.25 137.73 141.13 1,615,446 -2.35(-1.64%)
Sep 30, 2021 149.89 151.85 143.16 143.48 1,251,956 -6.33(-4.23%)
Sep 29, 2021 152.85 153.23 147.85 149.81 803,916 -0.82(-0.54%)
Sep 28, 2021 151.92 153.10 148.35 150.63 1,118,473 -2.96(-1.93%)
Sep 27, 2021 156.99 157.20 151.41 153.59 1,402,579 -2.71(-1.73%)
Sep 24, 2021 160.89 160.89 154.53 156.30 1,780,958 -6.70(-4.11%)
Sep 23, 2021 158.11 163.18 157.50 163.00 1,443,946 +7.27(+4.67%)
Sep 22, 2021 153.00 156.45 149.32 155.73 1,122,609 +3.26(+2.14%)
Sep 21, 2021 152.84 154.39 150.28 152.47 1,094,530 +0.75(+0.49%)
Sep 20, 2021 148.21 153.41 146.18 151.72 1,857,666 -3.46(-2.23%)
Sep 17, 2021 158.01 161.28 152.91 155.18 3,403,945 -2.60(-1.65%)
Sep 16, 2021 153.62 159.76 153.25 157.78 2,788,550 +4.10(+2.67%)
Sep 15, 2021 150.50 155.82 148.70 153.68 3,637,338 +4.30(+2.88%)
Sep 14, 2021 138.89 157.80 136.64 149.38 7,337,049 +11.66(+8.47%)
Sep 13, 2021 145.34 145.54 135.10 137.72 1,861,928 -6.39(-4.43%)
Sep 10, 2021 142.11 146.34 141.77 144.11 1,328,708 +2.58(+1.82%)
Sep 09, 2021 139.13 144.27 139.12 141.53 1,225,535 +2.57(+1.85%)
Sep 08, 2021 135.94 140.84 132.72 138.96 1,760,182 +2.68(+1.97%)
Sep 07, 2021 139.73 139.84 133.80 136.28 1,568,383 -3.41(-2.44%)
Sep 03, 2021 138.50 139.87 135.22 139.69 1,009,711 +1.12(+0.81%)
Sep 02, 2021 144.00 144.99 138.37 138.57 1,083,234 -4.79(-3.34%)
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.