Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 158.49 158.65 153.23 154.57 7,865,606 -4.22(-2.66%)
Nov 29, 2021 157.37 159.22 155.89 158.79 5,483,607 +2.90(+1.86%)
Nov 26, 2021 157.41 158.33 155.65 155.89 3,517,550 -2.51(-1.59%)
Nov 24, 2021 159.71 160.11 157.28 158.40 3,523,911 -1.46(-0.91%)
Nov 23, 2021 158.23 160.32 158.17 159.86 4,008,652 +1.06(+0.67%)
Nov 22, 2021 157.88 161.36 157.86 158.80 4,471,021 +0.33(+0.21%)
Nov 19, 2021 159.14 159.65 158.11 158.47 5,424,552 +0.38(+0.24%)
Nov 18, 2021 157.50 158.19 157.44 158.09 3,616,768 +0.05(+0.03%)
Nov 17, 2021 157.32 158.34 156.80 158.04 3,439,300 +0.11(+0.07%)
Nov 16, 2021 158.92 159.61 157.91 157.94 2,976,520 -0.52(-0.33%)
Nov 15, 2021 157.21 158.54 157.19 158.46 3,468,810 +1.11(+0.71%)
Nov 12, 2021 157.70 158.59 156.80 157.35 3,660,295 -0.04(-0.02%)
Nov 11, 2021 158.62 158.63 157.25 157.39 2,535,626 -1.27(-0.80%)
Nov 10, 2021 159.37 158.66 2,772,850 +0.48(+0.30%)
Nov 09, 2021 157.02 158.52 156.72 158.18 3,906,056 +1.04(+0.66%)
Nov 08, 2021 160.41 160.69 155.90 157.14 5,960,665 -3.45(-2.15%)
Nov 05, 2021 160.15 161.00 159.16 160.59 3,880,797 +1.63(+1.03%)
Nov 04, 2021 158.87 159.20 158.03 158.95 3,421,791 +0.01(+0.01%)
Nov 03, 2021 156.87 159.03 156.87 158.94 3,715,810 +1.51(+0.96%)
Nov 02, 2021 156.28 157.50 155.69 157.44 3,581,247 +1.43(+0.92%)
Nov 01, 2021 155.95 155.72 154.96 156.00 3,118,394 -0.33(-0.21%)
Oct 29, 2021 155.78 156.97 155.66 156.33 4,711,757 -0.04(-0.02%)
Oct 28, 2021 155.61 156.46 155.24 156.37 3,709,414 +1.00(+0.64%)
Oct 27, 2021 156.48 156.56 154.36 155.38 3,877,473 -0.54(-0.35%)
Oct 26, 2021 153.98 156.14 155.92 3,810,766 +1.89(+1.23%)
Oct 25, 2021 154.74 154.03 3,390,657 -0.73(-0.47%)
Oct 22, 2021 154.38 155.24 154.76 3,349,500 +0.76(+0.50%)
Oct 21, 2021 156.13 156.17 153.80 153.99 4,304,829 -2.06(-1.32%)
Oct 20, 2021 155.35 156.60 154.47 156.05 3,841,736 +1.17(+0.76%)
Oct 19, 2021 153.47 154.94 152.41 154.88 3,230,622 +1.94(+1.27%)
Oct 18, 2021 153.04 153.53 151.69 152.94 3,384,562 -0.70(-0.45%)
Oct 15, 2021 154.46 154.46 152.38 153.63 4,458,304 -0.44(-0.28%)
Oct 14, 2021 153.45 154.29 153.44 154.07 3,801,168 +1.23(+0.80%)
Oct 13, 2021 152.33 152.90 150.94 152.84 3,721,935 +1.03(+0.68%)
Oct 12, 2021 151.13 152.71 151.12 151.81 3,303,251 +0.67(+0.44%)
Oct 11, 2021 151.29 152.10 150.59 151.15 2,830,343 +0.22(+0.15%)
Oct 08, 2021 151.47 151.60 150.42 150.93 4,327,273 -0.37(-0.24%)
Oct 07, 2021 150.45 152.61 150.45 151.29 4,760,095 +1.38(+0.92%)
Oct 06, 2021 145.92 150.10 145.07 149.91 5,684,519 +3.74(+2.56%)
Oct 05, 2021 146.43 147.42 145.18 146.16 6,308,181 +0.86(+0.59%)
Oct 04, 2021 145.96 148.01 144.61 145.30 5,583,738 -0.73(-0.50%)
Oct 01, 2021 146.42 146.67 144.65 146.03 4,418,322 +0.52(+0.36%)
Sep 30, 2021 148.23 148.43 145.47 145.51 5,115,998 -1.83(-1.24%)
Sep 29, 2021 146.41 148.18 145.78 147.34 3,438,616 +1.21(+0.83%)
Sep 28, 2021 147.40 147.53 145.21 146.13 6,110,067 -1.61(-1.09%)
Sep 27, 2021 148.79 149.13 147.42 147.74 4,633,071 -1.43(-0.96%)
Sep 24, 2021 148.74 149.58 148.54 149.17 2,445,883 +0.07(+0.05%)
Sep 23, 2021 148.68 149.88 148.53 149.11 2,803,916 +0.12(+0.08%)
Sep 22, 2021 149.58 150.03 148.45 148.99 3,102,355 +0.46(+0.31%)
Sep 21, 2021 149.57 151.03 147.98 148.53 4,630,804 -0.07(-0.05%)
Sep 20, 2021 148.88 149.90 147.45 148.60 5,669,420 -0.50(-0.34%)
Sep 17, 2021 150.17 150.43 148.82 149.11 8,401,234 -1.38(-0.92%)
Sep 16, 2021 150.32 151.03 148.79 150.49 4,744,600 -0.44(-0.29%)
Sep 15, 2021 150.16 151.28 149.74 150.94 3,827,305 +0.84(+0.56%)
Sep 14, 2021 151.28 151.56 149.77 150.09 2,903,547 -0.59(-0.39%)
Sep 13, 2021 150.86 152.27 150.32 150.68 3,480,875 +0.29(+0.19%)
Sep 10, 2021 150.90 151.16 149.96 150.39 3,990,683 -0.26(-0.17%)
Sep 09, 2021 151.77 151.85 150.34 150.65 3,680,715 -0.96(-0.63%)
Sep 08, 2021 149.62 151.64 149.27 151.61 3,306,847 +2.12(+1.42%)
Sep 07, 2021 151.38 151.65 148.67 149.49 4,765,269 -2.48(-1.63%)
Sep 03, 2021 151.11 152.29 150.82 151.97 2,103,650 +0.14(+0.09%)
Sep 02, 2021 151.68 152.16 150.79 151.83 2,958,936 +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.