Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 168.06 169.68 167.54 168.02 4,751,120 -4.01(-2.33%)
Nov 24, 2021 168.49 172.43 167.67 172.03 4,637,859 -0.12(-0.07%)
Nov 23, 2021 173.05 173.43 170.41 172.15 5,302,089 -2.09(-1.20%)
Nov 22, 2021 174.98 177.75 174.23 174.24 5,947,729 -0.64(-0.37%)
Nov 19, 2021 172.15 177.20 170.53 174.88 6,146,462 +3.53(+2.06%)
Nov 18, 2021 172.33 171.50 170.36 171.35 4,044,275 -0.39(-0.23%)
Nov 17, 2021 171.60 172.74 170.25 171.74 3,934,863 -0.09(-0.05%)
Nov 16, 2021 169.25 173.98 169.25 171.83 4,370,172 +2.98(+1.76%)
Nov 15, 2021 169.70 170.36 168.52 168.85 3,856,756 -0.24(-0.14%)
Nov 12, 2021 167.50 169.68 167.40 169.09 5,132,895 +2.12(+1.27%)
Nov 11, 2021 169.60 169.60 166.63 166.97 4,994,266 -1.29(-0.77%)
Nov 10, 2021 171.23 168.26 8,184,604 -5.56(-3.20%)
Nov 09, 2021 171.25 173.93 170.95 173.82 4,341,197 +1.97(+1.15%)
Nov 08, 2021 176.35 176.54 170.36 171.85 8,298,340 -5.66(-3.19%)
Nov 05, 2021 175.73 179.10 175.49 177.51 5,892,413 +2.07(+1.18%)
Nov 04, 2021 172.21 175.63 172.00 175.44 5,459,751 +2.94(+1.70%)
Nov 03, 2021 169.00 172.87 168.65 172.50 7,206,776 +4.67(+2.78%)
Nov 02, 2021 166.76 168.16 166.11 167.83 5,037,811 +1.50(+0.90%)
Nov 01, 2021 167.80 167.89 165.89 166.33 3,609,846 -0.96(-0.57%)
Oct 29, 2021 163.06 167.63 163.00 167.29 6,740,632 +2.83(+1.72%)
Oct 28, 2021 163.01 164.60 162.95 164.46 3,763,510 +2.11(+1.30%)
Oct 27, 2021 163.65 164.06 161.66 162.35 4,163,622 -1.44(-0.88%)
Oct 26, 2021 164.82 163.79 4,712,696 -0.43(-0.26%)
Oct 25, 2021 163.23 164.73 162.66 164.22 3,878,138 +0.74(+0.45%)
Oct 22, 2021 162.28 164.62 162.28 163.48 5,323,061 +1.30(+0.80%)
Oct 21, 2021 158.45 162.34 158.28 162.18 6,121,916 +3.73(+2.35%)
Oct 20, 2021 158.50 158.80 157.32 158.45 4,486,796 +0.63(+0.40%)
Oct 19, 2021 159.68 159.93 156.80 157.82 6,197,157 -1.61(-1.01%)
Oct 18, 2021 157.31 159.47 155.95 159.43 5,765,456 +1.42(+0.90%)
Oct 15, 2021 157.80 158.33 156.56 158.01 5,532,771 +0.87(+0.55%)
Oct 14, 2021 158.18 158.45 156.25 157.14 6,025,422 +0.84(+0.54%)
Oct 13, 2021 154.32 156.67 153.17 156.30 8,457,036 +2.95(+1.92%)
Oct 12, 2021 152.42 153.60 151.30 153.35 7,407,584 +3.07(+2.04%)
Oct 11, 2021 151.99 153.59 150.05 150.28 5,548,640 -2.20(-1.44%)
Oct 08, 2021 152.22 152.87 150.67 152.48 6,335,747 +0.63(+0.41%)
Oct 07, 2021 150.30 153.66 150.26 151.85 7,957,844 +3.05(+2.05%)
Oct 06, 2021 148.00 149.46 147.51 148.80 7,610,431 -0.66(-0.44%)
Oct 05, 2021 148.00 151.00 147.82 149.46 10,881,101 +2.32(+1.58%)
Oct 04, 2021 147.06 147.62 145.76 147.14 7,950,574 +0.08(+0.05%)
Oct 01, 2021 145.22 148.00 144.37 147.06 8,112,319 +1.83(+1.26%)
Sep 30, 2021 145.88 147.48 144.42 145.23 10,140,102 -0.79(-0.54%)
Sep 29, 2021 145.71 147.94 145.69 146.02 7,791,144 +0.72(+0.50%)
Sep 28, 2021 147.34 147.53 145.00 145.30 10,689,245 -2.74(-1.85%)
Sep 27, 2021 149.51 149.66 147.29 148.04 11,473,504 -1.55(-1.04%)
Sep 24, 2021 151.04 151.85 148.00 149.59 26,916,108 -9.99(-6.26%)
Sep 23, 2021 158.71 160.29 158.27 159.58 11,870,043 +2.14(+1.36%)
Sep 22, 2021 156.79 158.00 155.60 157.44 6,834,442 +2.42(+1.56%)
Sep 21, 2021 155.09 156.13 153.58 155.02 5,857,773 +0.77(+0.50%)
Sep 20, 2021 153.73 155.27 152.32 154.25 7,043,556 -2.17(-1.39%)
Sep 17, 2021 157.96 161.00 156.07 156.42 8,207,846 -1.18(-0.75%)
Sep 16, 2021 157.59 159.01 157.20 157.60 5,085,986 -0.31(-0.20%)
Sep 15, 2021 157.50 158.32 155.67 157.91 6,870,299 -0.85(-0.54%)
Sep 14, 2021 159.17 159.39 157.07 158.76 5,322,862 -0.76(-0.48%)
Sep 13, 2021 161.56 162.92 158.33 159.52 8,813,215 -4.07(-2.49%)
Sep 10, 2021 164.25 165.66 163.44 163.59 4,260,262 +0.25(+0.15%)
Sep 09, 2021 165.26 166.15 163.20 163.34 8,414,696 +2.63(+1.64%)
Sep 08, 2021 162.00 162.09 159.75 160.71 6,589,029 -1.93(-1.19%)
Sep 07, 2021 163.70 163.80 161.91 162.64 5,649,066 -0.65(-0.40%)
Sep 03, 2021 163.20 164.17 162.22 163.29 4,254,705 -0.38(-0.23%)
Sep 02, 2021 165.24 165.43 162.79 163.67 4,632,768 -0.89(-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.