Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 163.98 166.66 162.76 164.42 11,357,243 -0.61(-0.37%)
Nov 29, 2021 164.99 166.27 164.41 165.03 5,608,429 +1.80(+1.10%)
Nov 26, 2021 163.27 164.85 162.77 163.24 4,890,391 -3.90(-2.33%)
Nov 24, 2021 163.69 167.52 162.90 167.13 4,773,810 -0.12(-0.07%)
Nov 23, 2021 168.12 168.49 165.56 167.25 5,457,511 -2.03(-1.20%)
Nov 22, 2021 170.00 172.69 169.27 169.28 6,122,077 -0.62(-0.37%)
Nov 19, 2021 167.25 172.15 165.67 169.90 6,326,635 +3.43(+2.06%)
Nov 18, 2021 167.42 166.62 165.51 166.47 4,162,826 -0.38(-0.23%)
Nov 17, 2021 166.71 167.82 165.40 166.85 4,050,207 -0.09(-0.05%)
Nov 16, 2021 164.43 169.03 164.43 166.94 4,498,276 +2.90(+1.77%)
Nov 15, 2021 164.87 165.51 163.72 164.04 3,969,810 -0.23(-0.14%)
Nov 12, 2021 162.73 164.84 162.63 164.28 5,283,357 +2.06(+1.27%)
Nov 11, 2021 164.77 164.77 161.88 162.22 5,140,664 -1.25(-0.77%)
Nov 10, 2021 166.35 163.47 8,424,522 -5.40(-3.20%)
Nov 09, 2021 166.37 168.97 166.08 168.87 4,468,452 +1.91(+1.15%)
Nov 08, 2021 171.33 171.51 165.51 166.96 8,541,592 -5.50(-3.19%)
Nov 05, 2021 170.72 174.00 170.50 172.46 6,065,139 +2.01(+1.18%)
Nov 04, 2021 167.31 170.63 167.10 170.44 5,619,794 +2.86(+1.70%)
Nov 03, 2021 164.19 167.93 163.85 167.59 7,418,031 +4.54(+2.78%)
Nov 02, 2021 162.01 163.37 161.38 163.05 5,185,486 +1.46(+0.90%)
Nov 01, 2021 163.02 163.11 161.17 161.59 3,715,662 -0.93(-0.57%)
Oct 29, 2021 158.42 162.86 158.36 162.53 6,938,222 +2.75(+1.72%)
Oct 28, 2021 158.37 159.91 158.31 159.78 3,873,831 +2.05(+1.30%)
Oct 27, 2021 158.99 159.39 157.06 157.73 4,285,672 -1.40(-0.88%)
Oct 26, 2021 160.13 159.12 4,850,841 -0.42(-0.26%)
Oct 25, 2021 158.58 160.04 158.03 159.54 3,991,819 +0.72(+0.45%)
Oct 22, 2021 157.66 159.93 157.66 158.82 5,479,098 +1.26(+0.80%)
Oct 21, 2021 153.94 157.72 153.77 157.56 6,301,370 +3.62(+2.35%)
Oct 20, 2021 153.99 154.28 152.84 153.94 4,618,319 +0.61(+0.40%)
Oct 19, 2021 155.13 155.38 152.34 153.33 6,378,816 -1.56(-1.01%)
Oct 18, 2021 152.83 154.93 151.51 154.89 5,934,461 +1.38(+0.90%)
Oct 15, 2021 153.31 153.82 152.10 153.51 5,694,955 +0.84(+0.55%)
Oct 14, 2021 153.68 153.94 151.80 152.66 6,202,047 +0.82(+0.54%)
Oct 13, 2021 149.93 152.21 148.81 151.85 8,704,940 +2.87(+1.92%)
Oct 12, 2021 148.08 149.23 146.99 148.98 7,624,725 +2.98(+2.04%)
Oct 11, 2021 147.66 149.22 145.78 146.00 5,711,289 -2.14(-1.44%)
Oct 08, 2021 147.88 148.52 146.38 148.14 6,521,469 +0.61(+0.41%)
Oct 07, 2021 146.02 149.28 145.98 147.53 8,191,115 +2.96(+2.05%)
Oct 06, 2021 143.78 145.20 143.31 144.56 7,833,518 -0.64(-0.44%)
Oct 05, 2021 143.78 146.70 143.61 145.20 11,200,063 +2.25(+1.58%)
Oct 04, 2021 142.87 143.42 141.61 142.95 8,183,632 +0.08(+0.05%)
Oct 01, 2021 141.08 143.78 140.26 142.87 8,350,118 +1.78(+1.26%)
Sep 30, 2021 141.73 143.28 140.31 141.09 10,437,339 -0.77(-0.54%)
Sep 29, 2021 141.56 143.72 141.54 141.86 8,019,528 +0.70(+0.50%)
Sep 28, 2021 143.14 143.33 140.87 141.16 11,002,583 -2.66(-1.85%)
Sep 27, 2021 145.25 145.40 143.09 143.82 11,809,831 -1.51(-1.04%)
Sep 24, 2021 146.74 147.53 143.78 145.33 27,705,110 -9.70(-6.26%)
Sep 23, 2021 154.19 155.72 153.76 155.03 12,239,597 +2.08(+1.36%)
Sep 22, 2021 152.32 153.50 151.17 152.96 7,034,782 +2.35(+1.56%)
Sep 21, 2021 150.67 151.68 149.21 150.60 6,029,484 +0.75(+0.50%)
Sep 20, 2021 149.35 150.85 147.98 149.86 7,250,026 -2.11(-1.39%)
Sep 17, 2021 153.46 156.41 151.62 151.97 8,448,446 -1.15(-0.75%)
Sep 16, 2021 153.10 154.48 152.72 153.11 5,235,073 -0.30(-0.20%)
Sep 15, 2021 153.01 153.81 151.24 153.41 7,071,690 -0.83(-0.54%)
Sep 14, 2021 154.64 154.85 152.60 154.24 5,478,893 -0.74(-0.48%)
Sep 13, 2021 156.96 158.28 153.82 154.98 9,071,560 -3.95(-2.49%)
Sep 10, 2021 159.57 160.94 158.78 158.93 4,385,144 +0.24(+0.15%)
Sep 09, 2021 160.55 161.42 158.55 158.69 8,661,359 +2.55(+1.64%)
Sep 08, 2021 157.39 157.47 155.20 156.13 6,782,175 -1.88(-1.19%)
Sep 07, 2021 159.04 159.13 157.30 158.01 5,814,659 -0.63(-0.40%)
Sep 03, 2021 158.55 159.50 157.60 158.64 4,379,424 -0.37(-0.23%)
Sep 02, 2021 160.53 160.72 158.15 159.01 4,768,570 -0.87(-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.