Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 165.82 167.24 163.65 165.06 27,630,936 -1.39(-0.83%)
Nov 29, 2021 164.80 166.89 164.28 166.45 12,761,932 +4.06(+2.50%)
Nov 26, 2021 164.17 165.44 161.74 162.39 12,658,675 -4.16(-2.50%)
Nov 24, 2021 164.35 166.58 163.55 166.54 9,322,864 +1.20(+0.73%)
Nov 23, 2021 165.09 165.87 163.25 165.34 14,944,287 -0.38(-0.23%)
Nov 22, 2021 168.25 170.47 165.63 165.72 14,541,396 -1.87(-1.12%)
Nov 19, 2021 166.98 168.23 166.42 167.59 9,055,316 +1.21(+0.73%)
Nov 18, 2021 165.68 166.61 166.24 166.38 10,209,533 +1.64(+1.00%)
Nov 17, 2021 164.91 165.77 164.22 164.74 7,876,388 -0.50(-0.30%)
Nov 16, 2021 163.32 165.46 163.22 165.23 6,919,445 +1.72(+1.05%)
Nov 15, 2021 164.33 164.57 162.58 163.51 6,383,672 -0.17(-0.10%)
Nov 12, 2021 162.25 163.95 161.98 163.68 6,258,120 +1.97(+1.22%)
Nov 11, 2021 162.11 162.18 161.45 161.71 5,165,394 +0.75(+0.47%)
Nov 10, 2021 162.40 160.96 13,178,054 -2.70(-1.65%)
Nov 09, 2021 164.58 164.75 162.82 163.66 8,598,074 -0.68(-0.41%)
Nov 08, 2021 163.98 164.62 163.60 164.33 6,529,523 +0.88(+0.54%)
Nov 05, 2021 163.81 164.37 162.44 163.45 12,380,773 +0.84(+0.52%)
Nov 04, 2021 160.72 163.00 160.43 162.61 14,662,313 +2.50(+1.56%)
Nov 03, 2021 159.45 160.44 158.52 160.11 13,275,919 +0.93(+0.58%)
Nov 02, 2021 158.00 159.57 158.00 159.18 14,368,887 +1.39(+0.88%)
Nov 01, 2021 158.02 157.58 156.99 157.79 12,481,129 -0.24(-0.15%)
Oct 29, 2021 155.80 158.12 155.62 158.02 10,289,205 +0.68(+0.43%)
Oct 28, 2021 156.73 157.47 156.44 157.35 6,560,430 +1.56(+1.00%)
Oct 27, 2021 156.19 156.98 155.63 155.78 8,917,567 -0.14(-0.09%)
Oct 26, 2021 156.53 155.92 6,741,007 +0.44(+0.28%)
Oct 25, 2021 155.56 156.04 154.87 155.48 5,283,106 +0.51(+0.33%)
Oct 22, 2021 155.45 156.10 154.33 154.97 6,383,770 -0.54(-0.35%)
Oct 21, 2021 154.44 155.59 154.13 155.51 5,121,550 +0.60(+0.39%)
Oct 20, 2021 155.49 155.72 154.24 154.91 6,145,432 -0.43(-0.28%)
Oct 19, 2021 154.23 155.34 153.91 155.34 7,411,348 +1.53(+0.99%)
Oct 18, 2021 151.68 153.90 151.25 153.82 5,948,413 +1.29(+0.85%)
Oct 15, 2021 151.84 152.56 151.38 152.53 6,531,474 +1.21(+0.80%)
Oct 14, 2021 149.48 151.38 149.27 151.31 7,768,582 +3.34(+2.25%)
Oct 13, 2021 147.71 148.30 146.75 147.98 9,977,721 +0.90(+0.61%)
Oct 12, 2021 148.42 148.60 146.83 147.08 9,122,160 -0.76(-0.52%)
Oct 11, 2021 148.00 149.83 147.74 147.84 7,651,323 -0.82(-0.55%)
Oct 08, 2021 149.80 149.90 148.42 148.66 9,417,895 -0.56(-0.37%)
Oct 07, 2021 149.15 150.37 148.95 149.22 10,168,498 +1.35(+0.91%)
Oct 06, 2021 145.22 147.98 144.75 147.87 20,445,296 +0.96(+0.65%)
Oct 05, 2021 145.14 147.75 145.00 146.91 16,849,470 +2.06(+1.42%)
Oct 04, 2021 147.43 147.60 143.69 144.85 25,948,038 -3.43(-2.32%)
Oct 01, 2021 146.61 148.60 145.12 148.28 23,246,510 +2.20(+1.51%)
Sep 30, 2021 148.00 148.63 146.04 146.08 17,105,256 -1.06(-0.72%)
Sep 29, 2021 147.93 148.70 146.88 147.14 12,783,423 -0.19(-0.13%)
Sep 28, 2021 149.88 150.22 147.20 147.32 19,517,546 -4.50(-2.96%)
Sep 27, 2021 152.02 152.37 150.85 151.82 7,674,005 -1.49(-0.97%)
Sep 24, 2021 152.27 153.56 152.20 153.31 5,955,524 +0.11(+0.07%)
Sep 23, 2021 151.96 153.56 151.49 153.20 9,984,214 +2.03(+1.34%)
Sep 22, 2021 149.94 151.76 149.28 151.18 14,305,788 +2.04(+1.37%)
Sep 21, 2021 149.98 150.35 148.57 149.13 9,429,999 +0.06(+0.04%)
Sep 20, 2021 149.61 150.37 147.08 149.07 18,228,658 -2.77(-1.82%)
Sep 17, 2021 153.84 153.85 151.61 151.84 11,603,263 -2.40(-1.56%)
Sep 16, 2021 153.61 154.40 152.65 154.24 8,267,611 +0.09(+0.06%)
Sep 15, 2021 153.33 154.28 152.47 154.15 8,365,200 +1.34(+0.88%)
Sep 14, 2021 153.66 153.98 152.41 152.81 9,436,570 -0.19(-0.13%)
Sep 13, 2021 154.12 154.52 152.00 153.01 11,585,739 +0.05(+0.03%)
Sep 10, 2021 155.34 155.72 152.81 152.96 8,744,965 -1.52(-0.99%)
Sep 09, 2021 155.18 155.72 154.36 154.49 5,714,384 -0.59(-0.38%)
Sep 08, 2021 155.65 155.70 153.97 155.07 5,869,360 -0.60(-0.38%)
Sep 07, 2021 155.81 156.00 154.93 155.67 10,098,711 +0.04(+0.03%)
Sep 03, 2021 154.83 156.04 154.78 155.63 10,856,687 +0.62(+0.40%)
Sep 02, 2021 155.75 155.96 154.39 155.01 11,146,767 -0.17(-0.11%)
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.