Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 163.34 166.02 162.12 163.78 11,401,626 -0.61(-0.37%)
Nov 29, 2021 164.35 165.63 163.77 164.39 5,630,346 +1.79(+1.10%)
Nov 26, 2021 162.64 164.21 162.13 162.60 4,909,502 -3.88(-2.33%)
Nov 24, 2021 163.05 166.87 162.26 166.48 4,792,466 -0.12(-0.07%)
Nov 23, 2021 167.47 167.84 164.91 166.60 5,478,838 -2.02(-1.20%)
Nov 22, 2021 169.34 172.02 168.61 168.62 6,146,001 -0.62(-0.37%)
Nov 19, 2021 166.60 171.48 165.03 169.24 6,351,359 +3.42(+2.06%)
Nov 18, 2021 166.77 165.97 164.86 165.82 4,179,094 -0.38(-0.23%)
Nov 17, 2021 166.06 167.17 164.76 166.20 4,066,035 -0.09(-0.05%)
Nov 16, 2021 163.79 168.37 163.79 166.29 4,515,855 +2.88(+1.76%)
Nov 15, 2021 164.22 164.86 163.08 163.40 3,985,324 -0.23(-0.14%)
Nov 12, 2021 162.10 164.20 162.00 163.63 5,304,004 +2.05(+1.27%)
Nov 11, 2021 164.13 164.13 161.25 161.58 5,160,754 -1.25(-0.77%)
Nov 10, 2021 165.71 162.83 8,457,445 -5.38(-3.20%)
Nov 09, 2021 165.72 168.31 165.44 168.21 4,485,914 +1.91(+1.15%)
Nov 08, 2021 170.66 170.84 164.86 166.31 8,574,972 -5.48(-3.19%)
Nov 05, 2021 170.06 173.32 169.83 171.78 6,088,841 +2.00(+1.18%)
Nov 04, 2021 166.65 169.96 166.45 169.78 5,641,756 +2.84(+1.70%)
Nov 03, 2021 163.55 167.27 163.21 166.94 7,447,020 +4.52(+2.78%)
Nov 02, 2021 161.38 162.74 160.75 162.42 5,205,750 +1.45(+0.90%)
Nov 01, 2021 162.39 162.47 160.54 160.96 3,730,183 -0.93(-0.57%)
Oct 29, 2021 157.80 162.22 157.74 161.89 6,965,336 +2.74(+1.72%)
Oct 28, 2021 157.75 159.29 157.69 159.15 3,888,969 +2.04(+1.30%)
Oct 27, 2021 158.37 158.77 156.44 157.11 4,302,420 -1.39(-0.88%)
Oct 26, 2021 159.50 158.51 4,869,797 -0.42(-0.26%)
Oct 25, 2021 157.96 159.42 157.41 158.92 4,007,419 +0.72(+0.45%)
Oct 22, 2021 157.04 159.31 157.04 158.21 5,500,509 +1.26(+0.80%)
Oct 21, 2021 153.34 157.10 153.17 156.95 6,325,995 +3.61(+2.35%)
Oct 20, 2021 153.39 153.68 152.25 153.34 4,636,367 +0.61(+0.40%)
Oct 19, 2021 154.53 154.77 151.74 152.73 6,403,744 -1.56(-1.01%)
Oct 18, 2021 152.24 154.32 150.92 154.29 5,957,652 +1.37(+0.90%)
Oct 15, 2021 152.71 153.22 151.51 152.91 5,717,210 +0.84(+0.55%)
Oct 14, 2021 153.08 153.34 151.21 152.07 6,226,284 +0.81(+0.54%)
Oct 13, 2021 149.34 151.62 148.23 151.26 8,738,958 +2.86(+1.92%)
Oct 12, 2021 147.50 148.65 146.42 148.40 7,654,522 +2.97(+2.04%)
Oct 11, 2021 147.09 148.63 145.21 145.43 5,733,608 -2.13(-1.44%)
Oct 08, 2021 147.31 147.94 145.81 147.56 6,546,954 +0.61(+0.42%)
Oct 07, 2021 145.45 148.70 145.41 146.95 8,223,125 +2.95(+2.05%)
Oct 06, 2021 143.22 144.64 142.75 144.00 7,864,131 -0.64(-0.44%)
Oct 05, 2021 143.22 146.13 143.05 144.64 11,243,832 +2.25(+1.58%)
Oct 04, 2021 142.32 142.86 141.06 142.39 8,215,613 +0.08(+0.05%)
Oct 01, 2021 140.53 143.22 139.71 142.32 8,382,750 +1.77(+1.26%)
Sep 30, 2021 141.17 142.72 139.76 140.54 10,478,128 -0.76(-0.54%)
Sep 29, 2021 141.01 143.16 140.99 141.31 8,050,868 +0.70(+0.49%)
Sep 28, 2021 142.59 142.77 140.32 140.61 11,045,580 -2.65(-1.85%)
Sep 27, 2021 144.69 144.83 142.54 143.26 11,855,983 -1.50(-1.04%)
Sep 24, 2021 146.17 146.95 143.22 144.76 27,813,380 -9.67(-6.26%)
Sep 23, 2021 153.59 155.12 153.16 154.43 12,287,429 +2.07(+1.36%)
Sep 22, 2021 151.73 152.90 150.58 152.36 7,062,274 +2.34(+1.56%)
Sep 21, 2021 150.09 151.09 148.62 150.02 6,053,047 +0.75(+0.50%)
Sep 20, 2021 148.77 150.26 147.41 149.27 7,278,359 -2.10(-1.39%)
Sep 17, 2021 152.86 155.81 151.03 151.37 8,481,461 -1.14(-0.75%)
Sep 16, 2021 152.51 153.88 152.13 152.52 5,255,531 -0.30(-0.20%)
Sep 15, 2021 152.42 153.21 150.65 152.82 7,099,326 -0.82(-0.54%)
Sep 14, 2021 154.03 154.25 152.00 153.64 5,500,304 -0.74(-0.48%)
Sep 13, 2021 156.35 157.66 153.22 154.37 9,107,011 -3.94(-2.49%)
Sep 10, 2021 158.95 160.32 158.17 158.31 4,402,281 +0.24(+0.15%)
Sep 09, 2021 159.93 160.79 157.94 158.07 8,695,207 +2.55(+1.64%)
Sep 08, 2021 156.77 156.86 154.60 155.53 6,808,680 -1.87(-1.19%)
Sep 07, 2021 158.42 158.52 156.69 157.39 5,837,382 -0.63(-0.40%)
Sep 03, 2021 157.94 158.87 156.99 158.02 4,396,539 -0.37(-0.23%)
Sep 02, 2021 159.91 160.09 157.53 158.39 4,787,205 -0.86(-0.54%)
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.