Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 156.33 156.50 151.14 152.47 7,974,076 -4.16(-2.66%)
Nov 29, 2021 155.23 157.05 153.77 156.63 5,559,228 +2.86(+1.86%)
Nov 26, 2021 155.26 156.17 153.53 153.77 3,566,058 -2.48(-1.59%)
Nov 24, 2021 157.54 157.93 155.14 156.25 3,572,507 -1.44(-0.91%)
Nov 23, 2021 156.08 158.14 156.02 157.69 4,063,933 +1.05(+0.67%)
Nov 22, 2021 155.73 159.17 155.71 156.64 4,532,678 +0.32(+0.21%)
Nov 19, 2021 156.97 157.48 155.96 156.31 5,499,359 +0.37(+0.24%)
Nov 18, 2021 155.36 156.04 155.30 155.94 3,666,644 +0.05(+0.03%)
Nov 17, 2021 155.18 156.18 154.66 155.90 3,486,730 +0.11(+0.07%)
Nov 16, 2021 156.75 157.44 155.76 155.79 3,017,567 -0.52(-0.33%)
Nov 15, 2021 155.07 156.38 155.06 156.31 3,516,646 +1.10(+0.71%)
Nov 12, 2021 155.55 156.43 154.66 155.21 3,710,772 -0.04(-0.02%)
Nov 11, 2021 156.47 156.48 155.11 155.25 2,570,593 -1.25(-0.80%)
Nov 10, 2021 157.20 156.50 2,811,089 +0.47(+0.30%)
Nov 09, 2021 154.88 156.36 154.59 156.03 3,959,922 +1.03(+0.67%)
Nov 08, 2021 158.22 158.50 153.78 155.00 6,042,865 -3.41(-2.15%)
Nov 05, 2021 157.97 158.81 156.99 158.41 3,934,315 +1.61(+1.03%)
Nov 04, 2021 156.71 157.03 155.88 156.79 3,468,979 +0.01(+0.01%)
Nov 03, 2021 154.73 156.87 154.73 156.78 3,767,053 +1.49(+0.96%)
Nov 02, 2021 154.16 155.36 153.58 155.29 3,630,634 +1.41(+0.92%)
Nov 01, 2021 153.82 153.60 152.85 153.88 3,161,398 -0.32(-0.21%)
Oct 29, 2021 153.66 154.84 153.54 154.21 4,776,734 -0.04(-0.02%)
Oct 28, 2021 153.49 154.33 153.12 154.24 3,760,569 +0.98(+0.64%)
Oct 27, 2021 154.35 154.43 152.26 153.26 3,930,945 -0.53(-0.35%)
Oct 26, 2021 151.89 154.01 153.80 3,863,318 +1.86(+1.22%)
Oct 25, 2021 152.63 151.94 3,437,415 -0.72(-0.47%)
Oct 22, 2021 152.28 153.13 152.65 3,395,691 +0.75(+0.50%)
Oct 21, 2021 154.01 154.04 151.71 151.90 4,364,194 -2.03(-1.32%)
Oct 20, 2021 153.23 154.47 152.37 153.93 3,894,716 +1.15(+0.76%)
Oct 19, 2021 151.38 152.83 150.33 152.78 3,275,174 +1.92(+1.27%)
Oct 18, 2021 150.96 151.44 149.63 150.86 3,431,237 -0.69(-0.45%)
Oct 15, 2021 152.35 152.35 150.30 151.54 4,519,785 -0.43(-0.28%)
Oct 14, 2021 151.36 152.19 151.35 151.97 3,853,588 +1.21(+0.80%)
Oct 13, 2021 150.26 150.82 148.88 150.76 3,773,262 +1.01(+0.68%)
Oct 12, 2021 149.07 150.63 149.06 149.75 3,348,804 +0.66(+0.44%)
Oct 11, 2021 149.23 150.04 148.54 149.09 2,869,375 +0.22(+0.15%)
Oct 08, 2021 149.41 149.54 148.38 148.87 4,386,948 -0.36(-0.24%)
Oct 07, 2021 148.40 150.53 148.40 149.23 4,825,739 +1.36(+0.92%)
Oct 06, 2021 143.94 148.06 143.10 147.87 5,762,911 +3.69(+2.56%)
Oct 05, 2021 144.44 145.42 143.20 144.18 6,395,174 +0.85(+0.59%)
Oct 04, 2021 143.98 146.00 142.64 143.33 5,660,740 -0.72(-0.50%)
Oct 01, 2021 144.43 144.67 142.68 144.04 4,479,253 +0.52(+0.36%)
Sep 30, 2021 146.21 146.41 143.49 143.53 5,186,550 -1.80(-1.24%)
Sep 29, 2021 144.42 146.16 143.79 145.33 3,486,036 +1.19(+0.83%)
Sep 28, 2021 145.40 145.52 143.23 144.14 6,194,327 -1.59(-1.09%)
Sep 27, 2021 146.76 147.10 145.42 145.73 4,696,963 -1.41(-0.96%)
Sep 24, 2021 146.72 147.54 146.52 147.15 2,479,613 +0.07(+0.05%)
Sep 23, 2021 146.66 147.84 146.51 147.08 2,842,583 +0.12(+0.08%)
Sep 22, 2021 147.54 147.99 146.43 146.96 3,145,138 +0.45(+0.31%)
Sep 21, 2021 147.54 148.98 145.97 146.51 4,694,665 -0.07(-0.05%)
Sep 20, 2021 146.86 147.86 145.45 146.58 5,747,603 -0.50(-0.34%)
Sep 17, 2021 148.13 148.38 146.79 147.08 8,517,091 -1.36(-0.92%)
Sep 16, 2021 148.28 148.98 146.77 148.44 4,810,030 -0.44(-0.29%)
Sep 15, 2021 148.12 149.22 147.70 148.88 3,880,085 +0.83(+0.56%)
Sep 14, 2021 149.22 149.50 147.74 148.05 2,943,589 -0.58(-0.39%)
Sep 13, 2021 148.81 150.20 148.28 148.63 3,528,878 +0.29(+0.19%)
Sep 10, 2021 148.84 149.10 147.92 148.35 4,045,717 -0.26(-0.17%)
Sep 09, 2021 149.70 149.79 148.29 148.60 3,731,474 -0.94(-0.63%)
Sep 08, 2021 147.58 149.58 147.24 149.55 3,352,450 +2.09(+1.42%)
Sep 07, 2021 149.32 149.59 146.65 147.46 4,830,984 -2.44(-1.63%)
Sep 03, 2021 149.05 150.22 148.77 149.90 2,132,660 +0.13(+0.09%)
Sep 02, 2021 149.62 150.09 148.74 149.77 2,999,741 +0.11(+0.07%)
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.