Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 145.01 146.00 141.60 141.90 42,018,940 -3.63(-2.50%)
Nov 29, 2021 144.00 146.30 144.00 145.53 32,580,700 +3.35(+2.35%)
Nov 26, 2021 144.35 144.56 141.84 142.18 30,469,240 -3.82(-2.62%)
Nov 24, 2021 145.47 146.25 144.37 146.00 18,040,140 +0.22(+0.15%)
Nov 23, 2021 146.15 146.66 144.12 145.78 27,218,900 -0.52(-0.36%)
Nov 22, 2021 149.33 149.83 146.15 146.30 30,602,940 -2.62(-1.76%)
Nov 19, 2021 149.98 150.97 148.90 148.93 33,699,380 -0.91(-0.61%)
Nov 18, 2021 148.24 150.16 149.59 149.84 35,617,080 +1.79(+1.21%)
Nov 17, 2021 148.03 148.56 147.24 148.05 19,577,140 +0.17(+0.12%)
Nov 16, 2021 148.15 148.76 147.31 147.88 18,864,040 -0.58(-0.39%)
Nov 15, 2021 148.90 149.55 147.57 148.45 23,461,060 -0.23(-0.15%)
Nov 12, 2021 146.62 148.85 145.41 148.68 22,360,000 +2.91(+2.00%)
Nov 11, 2021 146.49 147.54 145.60 145.77 16,507,400 -1.48(-1.01%)
Nov 10, 2021 147.50 147.25 29,926,540 -1.67(-1.12%)
Nov 09, 2021 149.23 149.84 147.25 148.92 19,514,980 -0.11(-0.08%)
Nov 08, 2021 149.82 150.62 148.43 149.03 23,040,080 +0.18(+0.12%)
Nov 05, 2021 149.17 150.33 148.20 148.85 38,354,740 +0.58(+0.39%)
Nov 04, 2021 147.12 149.73 146.31 148.27 38,404,060 +1.67(+1.14%)
Nov 03, 2021 145.90 146.67 144.59 146.60 27,480,600 +1.17(+0.80%)
Nov 02, 2021 144.58 146.61 144.34 145.43 33,471,380 +1.93(+1.35%)
Nov 01, 2021 148.05 145.95 143.23 143.50 46,885,340 -4.55(-3.07%)
Oct 29, 2021 145.08 148.24 148.05 43,320,300 +2.20(+1.51%)
Oct 28, 2021 147.13 145.85 36,184,560 -0.37(-0.25%)
Oct 27, 2021 139.41 148.65 139.69 146.22 85,756,280 +6.91(+4.96%)
Oct 26, 2021 139.26 139.31 49,688,160 +1.86(+1.35%)
Oct 25, 2021 137.55 137.45 34,388,900 -0.12(-0.09%)
Oct 22, 2021 139.15 136.06 137.57 50,588,960 -4.32(-3.04%)
Oct 21, 2021 141.77 142.16 140.50 141.89 26,187,520 +0.12(+0.08%)
Oct 20, 2021 143.34 143.55 141.38 141.77 23,276,480 -1.47(-1.02%)
Oct 19, 2021 143.39 143.66 142.60 143.24 20,151,880 +0.46(+0.32%)
Oct 18, 2021 141.08 142.80 141.07 142.77 20,378,760 +1.41(+0.99%)
Oct 15, 2021 141.62 141.70 140.75 141.37 30,274,440 +0.22(+0.15%)
Oct 14, 2021 139.47 141.34 138.82 141.15 31,920,660 +3.57(+2.59%)
Oct 13, 2021 137.40 138.00 136.52 137.58 19,753,960 +1.13(+0.83%)
Oct 12, 2021 139.48 139.51 135.76 136.45 36,298,220 -2.46(-1.77%)
Oct 11, 2021 139.29 140.71 138.86 138.91 17,930,080 -0.87(-0.62%)
Oct 08, 2021 139.58 140.33 139.22 139.79 26,525,840 +0.56(+0.40%)
Oct 07, 2021 138.89 140.04 138.65 139.22 25,101,620 +1.66(+1.21%)
Oct 06, 2021 134.75 137.75 134.55 137.56 24,357,200 +1.54(+1.13%)
Oct 05, 2021 134.04 137.22 134.04 136.02 32,390,900 +2.23(+1.67%)
Oct 04, 2021 135.96 135.96 131.05 133.79 51,182,920 -2.75(-2.01%)
Oct 01, 2021 134.45 136.91 134.07 136.54 35,360,180 +2.99(+2.24%)
Sep 30, 2021 134.26 135.54 133.56 133.56 38,011,560 -0.80(-0.59%)
Sep 29, 2021 136.98 137.15 133.87 134.35 30,804,040 -1.48(-1.09%)
Sep 28, 2021 138.66 139.10 135.36 135.83 45,749,700 -5.24(-3.72%)
Sep 27, 2021 140.81 141.94 140.07 141.07 21,871,140 -1.14(-0.80%)
Sep 24, 2021 140.54 142.33 140.24 142.22 22,983,900 +1.00(+0.71%)
Sep 23, 2021 140.99 141.70 140.40 141.22 20,944,720 +0.95(+0.67%)
Sep 22, 2021 139.30 140.89 138.55 140.27 26,194,440 +1.24(+0.89%)
Sep 21, 2021 139.75 140.01 138.28 139.03 25,326,860 +0.31(+0.23%)
Sep 20, 2021 138.16 139.00 136.32 138.72 46,495,700 -2.08(-1.48%)
Sep 17, 2021 143.03 143.45 140.47 140.80 53,384,460 -2.81(-1.96%)
Sep 16, 2021 143.95 144.30 142.40 143.61 26,192,020 -0.82(-0.57%)
Sep 15, 2021 142.77 144.45 141.35 144.43 27,405,720 +1.89(+1.32%)
Sep 14, 2021 143.00 143.36 141.75 142.54 20,353,420 +0.21(+0.15%)
Sep 13, 2021 141.95 142.95 141.25 142.33 22,083,660 +1.44(+1.02%)
Sep 10, 2021 144.21 144.72 140.74 140.90 36,877,260 -2.65(-1.84%)
Sep 09, 2021 143.84 144.31 143.18 143.54 15,315,480 -0.15(-0.10%)
Sep 08, 2021 144.10 144.40 143.00 143.69 18,349,840 -0.59(-0.41%)
Sep 07, 2021 143.84 144.56 143.62 144.28 20,125,460 +0.54(+0.38%)
Sep 03, 2021 143.08 144.16 142.40 143.74 19,854,360 +0.45(+0.32%)
Sep 02, 2021 145.22 145.52 143.19 143.29 32,346,140 -1.93(-1.33%)
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.