Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 184.02 186.04 180.47 181.38 242,956 -4.04(-2.18%)
Nov 29, 2021 183.88 186.93 183.01 185.41 230,741 +4.36(+2.41%)
Nov 26, 2021 182.68 187.47 179.81 181.05 198,540 -5.55(-2.97%)
Nov 24, 2021 186.13 187.26 184.46 186.60 124,238 -0.37(-0.20%)
Nov 23, 2021 184.35 187.30 182.37 186.97 228,978 +1.92(+1.04%)
Nov 22, 2021 185.94 189.46 184.35 185.05 276,147 -1.01(-0.54%)
Nov 19, 2021 183.66 187.11 183.66 186.06 278,048 +1.85(+1.00%)
Nov 18, 2021 182.63 184.67 176.79 184.21 304,213 +3.84(+2.13%)
Nov 17, 2021 178.69 183.34 176.20 180.37 274,337 +1.73(+0.97%)
Nov 16, 2021 176.14 179.07 175.90 178.64 222,434 +2.10(+1.19%)
Nov 15, 2021 177.48 178.03 175.76 176.53 135,197 +0.04(+0.02%)
Nov 12, 2021 176.42 178.47 175.43 176.50 151,248 +1.24(+0.71%)
Nov 11, 2021 173.24 175.81 171.68 175.26 192,810 +2.64(+1.53%)
Nov 10, 2021 172.56 172.62 217,788 -0.84(-0.49%)
Nov 09, 2021 174.95 175.31 172.95 173.46 214,337 -1.38(-0.79%)
Nov 08, 2021 175.60 180.64 173.71 174.84 193,513 +1.12(+0.64%)
Nov 05, 2021 177.84 178.94 172.69 173.72 355,622 -2.48(-1.41%)
Nov 04, 2021 175.54 178.12 175.04 176.20 264,637 +0.96(+0.55%)
Nov 03, 2021 175.21 176.89 173.19 175.24 256,546 +0.27(+0.15%)
Nov 02, 2021 172.83 176.39 172.10 174.97 170,491 +2.45(+1.42%)
Nov 01, 2021 173.54 172.52 171.87 172.53 196,383 +0.01(+0.01%)
Oct 29, 2021 169.78 173.02 169.78 172.52 225,025 +1.90(+1.11%)
Oct 28, 2021 165.94 170.79 165.94 170.62 173,322 +5.46(+3.31%)
Oct 27, 2021 167.49 167.47 164.28 165.16 122,058 -1.84(-1.10%)
Oct 26, 2021 164.51 167.00 159,692 +2.16(+1.31%)
Oct 25, 2021 163.47 165.06 162.63 164.84 130,255 +1.57(+0.96%)
Oct 22, 2021 162.11 163.47 160.95 163.27 157,318 +1.72(+1.06%)
Oct 21, 2021 159.59 166.53 158.26 161.55 331,037 +2.52(+1.59%)
Oct 20, 2021 159.10 159.89 158.20 159.02 228,287 -0.56(-0.35%)
Oct 19, 2021 160.07 160.07 158.19 159.58 151,832 +0.65(+0.41%)
Oct 18, 2021 158.26 159.88 157.15 158.94 236,221 -0.25(-0.15%)
Oct 15, 2021 162.35 162.96 159.08 159.18 245,622 -0.63(-0.39%)
Oct 14, 2021 158.58 160.27 157.18 159.81 208,961 +2.87(+1.83%)
Oct 13, 2021 155.09 157.13 154.58 156.94 126,955 +2.10(+1.36%)
Oct 12, 2021 155.13 157.35 153.18 154.84 195,329 +0.01(+0.01%)
Oct 11, 2021 155.49 156.41 153.90 154.83 205,837 -0.30(-0.20%)
Oct 08, 2021 156.58 156.83 153.71 155.13 303,474 -0.45(-0.29%)
Oct 07, 2021 152.23 157.74 151.58 155.59 392,306 +5.23(+3.48%)
Oct 06, 2021 149.06 150.65 146.82 150.35 165,419 -0.34(-0.23%)
Oct 05, 2021 148.34 151.60 146.47 150.70 235,005 +2.18(+1.47%)
Oct 04, 2021 148.44 150.33 145.94 148.51 199,421 -0.63(-0.42%)
Oct 01, 2021 147.93 149.98 144.34 149.14 297,355 +2.47(+1.69%)
Sep 30, 2021 148.43 150.24 145.93 146.67 188,559 -0.25(-0.17%)
Sep 29, 2021 145.82 147.27 143.59 146.92 164,743 +1.84(+1.27%)
Sep 28, 2021 149.63 149.63 144.23 145.09 221,248 -5.43(-3.61%)
Sep 27, 2021 150.18 151.77 149.31 150.52 216,531 +0.80(+0.53%)
Sep 24, 2021 145.70 150.20 145.70 149.72 216,580 +2.99(+2.03%)
Sep 23, 2021 143.59 147.11 143.59 146.74 132,550 +3.73(+2.61%)
Sep 22, 2021 142.12 144.06 141.38 143.01 112,054 +2.13(+1.51%)
Sep 21, 2021 142.39 142.75 139.88 140.87 124,989 -0.26(-0.18%)
Sep 20, 2021 139.75 142.27 139.22 141.13 220,658 -1.00(-0.70%)
Sep 17, 2021 145.22 145.22 140.50 142.13 878,400 -2.67(-1.85%)
Sep 16, 2021 145.05 145.32 142.55 144.80 174,682 +0.99(+0.69%)
Sep 15, 2021 144.48 144.87 142.97 143.81 231,702 -0.76(-0.52%)
Sep 14, 2021 147.17 147.17 143.89 144.57 136,298 -1.62(-1.11%)
Sep 13, 2021 146.85 147.18 144.97 146.19 196,033 +1.24(+0.85%)
Sep 10, 2021 147.17 147.17 144.45 144.95 236,850 -1.29(-0.88%)
Sep 09, 2021 145.03 147.17 143.86 146.24 180,927 +0.66(+0.45%)
Sep 08, 2021 144.96 148.46 144.71 145.58 191,108 +0.57(+0.39%)
Sep 07, 2021 148.39 148.39 143.94 145.01 225,104 -3.90(-2.62%)
Sep 03, 2021 147.32 149.51 146.60 148.91 281,143 +1.52(+1.03%)
Sep 02, 2021 143.39 147.46 142.63 147.39 195,889 +4.42(+3.09%)
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.