Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 158.12 159.15 154.70 155.21 212,772 -4.17(-2.61%)
Nov 29, 2021 160.64 163.64 158.93 159.38 105,941 -2.99(-1.84%)
Nov 26, 2021 164.26 165.11 160.44 162.36 68,642 -4.21(-2.52%)
Nov 24, 2021 168.31 168.88 165.97 166.57 47,763 -2.70(-1.60%)
Nov 23, 2021 169.77 171.22 168.26 169.27 112,789 -0.19(-0.11%)
Nov 22, 2021 164.92 171.03 164.65 169.46 185,073 +4.98(+3.03%)
Nov 19, 2021 165.80 167.19 163.82 164.47 119,776 -1.79(-1.08%)
Nov 18, 2021 164.31 166.55 164.21 166.26 112,100 +1.71(+1.04%)
Nov 17, 2021 162.98 165.02 162.73 164.55 101,870 +1.82(+1.12%)
Nov 16, 2021 161.68 163.98 161.11 162.74 70,075 +1.44(+0.90%)
Nov 15, 2021 162.60 162.60 160.56 161.29 52,916 -1.05(-0.65%)
Nov 12, 2021 160.65 162.69 160.65 162.34 56,741 +1.91(+1.19%)
Nov 11, 2021 160.26 160.99 158.77 160.44 68,186 +0.18(+0.11%)
Nov 10, 2021 161.50 160.26 71,158 -0.86(-0.53%)
Nov 09, 2021 161.02 161.82 160.68 161.12 59,313 +0.11(+0.07%)
Nov 08, 2021 159.91 162.33 158.51 161.01 73,856 +2.00(+1.26%)
Nov 05, 2021 155.28 159.86 155.28 159.00 95,411 +4.88(+3.17%)
Nov 04, 2021 154.36 157.29 153.63 154.12 103,194 +0.16(+0.10%)
Nov 03, 2021 153.03 154.61 151.78 153.96 115,821 +1.28(+0.84%)
Nov 02, 2021 148.98 153.37 148.98 152.69 109,311 +3.37(+2.26%)
Nov 01, 2021 151.39 150.39 148.94 149.32 120,084 -1.07(-0.71%)
Oct 29, 2021 149.85 153.03 148.59 150.39 156,536 -0.10(-0.07%)
Oct 28, 2021 149.67 152.07 149.67 150.49 76,758 +1.29(+0.86%)
Oct 27, 2021 150.61 151.65 148.66 149.20 76,467 -2.04(-1.35%)
Oct 26, 2021 151.60 151.24 151.24 70,857 -0.57(-0.38%)
Oct 25, 2021 152.44 153.82 151.53 151.81 84,792 -0.22(-0.14%)
Oct 22, 2021 153.23 153.46 152.03 152.03 37,754 -0.81(-0.53%)
Oct 21, 2021 151.69 152.91 150.45 152.83 71,368 +1.32(+0.87%)
Oct 20, 2021 150.45 152.24 150.45 151.52 49,405 +1.01(+0.67%)
Oct 19, 2021 150.30 151.27 149.34 150.51 41,900 +0.38(+0.26%)
Oct 18, 2021 148.54 150.12 148.54 150.12 50,438 +1.82(+1.23%)
Oct 15, 2021 151.97 152.11 148.28 148.31 100,247 -1.84(-1.22%)
Oct 14, 2021 147.35 150.95 147.35 150.14 100,109 +3.25(+2.21%)
Oct 13, 2021 149.32 150.27 146.18 146.89 112,501 -2.76(-1.84%)
Oct 12, 2021 150.06 151.27 149.26 149.65 68,071 -0.64(-0.42%)
Oct 11, 2021 150.67 151.90 149.96 150.29 123,023 +0.10(+0.07%)
Oct 08, 2021 150.43 150.54 149.32 150.19 62,352 -0.09(-0.06%)
Oct 07, 2021 148.84 150.99 148.84 150.28 161,970 +2.20(+1.49%)
Oct 06, 2021 146.16 148.08 144.61 148.08 64,699 +1.36(+0.92%)
Oct 05, 2021 148.34 148.63 146.26 146.72 179,385 -1.56(-1.05%)
Oct 04, 2021 146.77 148.91 146.09 148.29 90,498 +1.74(+1.19%)
Oct 01, 2021 143.25 146.95 142.63 146.55 177,466 +4.04(+2.83%)
Sep 30, 2021 144.65 146.24 142.25 142.51 138,854 -1.15(-0.80%)
Sep 29, 2021 146.78 148.45 142.92 143.66 209,557 -4.29(-2.90%)
Sep 28, 2021 145.09 148.30 144.41 147.95 361,690 +3.41(+2.36%)
Sep 27, 2021 141.76 145.56 141.76 144.54 116,519 +1.83(+1.28%)
Sep 24, 2021 141.40 144.52 141.40 142.72 118,069 -0.03(-0.02%)
Sep 23, 2021 138.47 143.04 138.01 142.75 87,854 +4.50(+3.26%)
Sep 22, 2021 138.52 139.12 136.97 138.25 75,463 +0.10(+0.07%)
Sep 21, 2021 137.61 138.95 135.62 138.15 153,630 +1.35(+0.98%)
Sep 20, 2021 134.60 137.26 133.24 136.80 131,653 -0.75(-0.54%)
Sep 17, 2021 136.12 139.41 134.51 137.55 489,005 +1.54(+1.13%)
Sep 16, 2021 136.96 136.96 134.87 136.01 75,354 -0.66(-0.48%)
Sep 15, 2021 135.39 136.98 134.71 136.66 77,577 +1.38(+1.02%)
Sep 14, 2021 137.40 138.20 134.86 135.29 84,762 -1.72(-1.25%)
Sep 13, 2021 137.27 137.62 134.58 137.01 100,100 +0.70(+0.51%)
Sep 10, 2021 137.45 137.81 136.28 136.31 96,620 -0.36(-0.27%)
Sep 09, 2021 138.60 138.60 136.15 136.68 111,663 -1.91(-1.37%)
Sep 08, 2021 135.84 138.88 135.38 138.58 96,302 +2.23(+1.63%)
Sep 07, 2021 137.85 137.85 135.50 136.35 94,628 -1.89(-1.36%)
Sep 03, 2021 139.24 139.74 137.98 138.24 120,191 -1.17(-0.84%)
Sep 02, 2021 137.78 139.95 137.78 139.41 111,022 +1.96(+1.42%)
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.