Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 166.70 169.42 165.45 167.14 11,172,396 -0.62(-0.37%)
Nov 29, 2021 167.72 169.03 167.13 167.76 5,517,148 +1.83(+1.10%)
Nov 26, 2021 165.97 167.57 165.46 165.94 4,810,797 -3.96(-2.33%)
Nov 24, 2021 166.40 170.29 165.59 169.90 4,696,113 -0.12(-0.07%)
Nov 23, 2021 170.90 171.28 168.30 170.01 5,368,686 -2.06(-1.20%)
Nov 22, 2021 172.81 175.54 172.07 172.08 6,022,436 -0.63(-0.37%)
Nov 19, 2021 170.01 175.00 168.41 172.71 6,223,665 +3.49(+2.06%)
Nov 18, 2021 170.19 169.37 168.25 169.22 4,095,073 -0.39(-0.23%)
Nov 17, 2021 169.47 170.60 168.14 169.61 3,984,287 -0.09(-0.05%)
Nov 16, 2021 167.15 171.82 167.15 169.70 4,425,064 +2.94(+1.76%)
Nov 15, 2021 167.59 168.25 166.43 166.75 3,905,199 -0.24(-0.14%)
Nov 12, 2021 165.42 167.57 165.32 166.99 5,197,367 +2.09(+1.27%)
Nov 11, 2021 167.50 167.50 164.56 164.90 5,056,997 -1.27(-0.77%)
Nov 10, 2021 169.11 166.17 8,287,407 -5.49(-3.20%)
Nov 09, 2021 169.13 171.77 168.83 171.66 4,395,725 +1.95(+1.15%)
Nov 08, 2021 174.16 174.34 168.25 169.72 8,402,572 -5.59(-3.19%)
Nov 05, 2021 173.55 176.88 173.32 175.31 5,966,425 +2.04(+1.18%)
Nov 04, 2021 170.07 173.45 169.87 173.26 5,528,329 +2.90(+1.70%)
Nov 03, 2021 166.90 170.71 166.56 170.36 7,297,297 +4.61(+2.78%)
Nov 02, 2021 164.69 166.07 164.05 165.75 5,101,089 +1.48(+0.90%)
Nov 01, 2021 165.72 165.81 163.83 164.27 3,655,187 -0.95(-0.57%)
Oct 29, 2021 161.04 165.55 160.98 165.22 6,825,298 +2.80(+1.72%)
Oct 28, 2021 160.99 162.56 160.93 162.42 3,810,782 +2.08(+1.30%)
Oct 27, 2021 161.62 162.03 159.66 160.34 4,215,919 -1.42(-0.88%)
Oct 26, 2021 162.78 161.76 4,771,890 -0.42(-0.26%)
Oct 25, 2021 161.21 162.69 160.64 162.18 3,926,849 +0.73(+0.45%)
Oct 22, 2021 160.27 162.58 160.27 161.45 5,389,922 +1.28(+0.80%)
Oct 21, 2021 156.48 160.33 156.32 160.17 6,198,811 +3.68(+2.35%)
Oct 20, 2021 156.53 156.83 155.37 156.48 4,543,153 +0.62(+0.40%)
Oct 19, 2021 157.70 157.95 154.85 155.86 6,274,997 -1.59(-1.01%)
Oct 18, 2021 155.36 157.49 154.01 157.45 5,837,873 +1.40(+0.90%)
Oct 15, 2021 155.84 156.37 154.62 156.05 5,602,266 +0.86(+0.55%)
Oct 14, 2021 156.22 156.48 154.31 155.19 6,101,105 +0.83(+0.54%)
Oct 13, 2021 152.41 154.73 151.27 154.36 8,563,262 +2.91(+1.92%)
Oct 12, 2021 150.53 151.69 149.42 151.45 7,500,628 +3.03(+2.04%)
Oct 11, 2021 150.10 151.69 148.19 148.42 5,618,334 -2.17(-1.44%)
Oct 08, 2021 150.33 150.97 148.80 150.59 6,415,328 +0.62(+0.42%)
Oct 07, 2021 148.44 151.75 148.40 149.97 8,057,799 +3.01(+2.05%)
Oct 06, 2021 146.16 147.61 145.68 146.95 7,706,022 -0.65(-0.44%)
Oct 05, 2021 146.16 149.13 145.99 147.61 11,017,774 +2.29(+1.58%)
Oct 04, 2021 145.24 145.79 143.95 145.31 8,050,438 +0.08(+0.05%)
Oct 01, 2021 143.42 146.16 142.58 145.24 8,214,214 +1.81(+1.26%)
Sep 30, 2021 144.07 145.65 142.63 143.43 10,267,465 -0.78(-0.54%)
Sep 29, 2021 143.90 146.10 143.88 144.21 7,889,005 +0.71(+0.50%)
Sep 28, 2021 145.51 145.70 143.20 143.50 10,823,508 -2.71(-1.85%)
Sep 27, 2021 147.66 147.80 145.46 146.20 11,617,618 -1.53(-1.04%)
Sep 24, 2021 149.17 149.97 146.16 147.73 27,254,190 -9.87(-6.26%)
Sep 23, 2021 156.74 158.30 156.31 157.60 12,040,390 +2.11(+1.36%)
Sep 22, 2021 154.84 156.04 153.67 155.49 6,920,287 +2.39(+1.56%)
Sep 21, 2021 153.17 154.19 151.68 153.10 5,931,350 +0.76(+0.50%)
Sep 20, 2021 151.82 153.34 150.43 152.34 7,132,027 -2.14(-1.39%)
Sep 17, 2021 156.00 159.00 154.13 154.48 8,310,941 -1.17(-0.75%)
Sep 16, 2021 155.63 157.04 155.25 155.65 5,149,869 -0.31(-0.20%)
Sep 15, 2021 155.55 156.36 153.74 155.95 6,956,594 -0.84(-0.54%)
Sep 14, 2021 157.20 157.41 155.12 156.79 5,389,720 -0.75(-0.48%)
Sep 13, 2021 159.56 160.90 156.37 157.54 8,923,914 -4.02(-2.49%)
Sep 10, 2021 162.21 163.60 161.41 161.56 4,313,773 +0.25(+0.15%)
Sep 09, 2021 163.21 164.09 161.18 161.31 8,520,390 +2.60(+1.64%)
Sep 08, 2021 159.99 160.08 157.77 158.72 6,671,791 -1.91(-1.19%)
Sep 07, 2021 161.67 161.77 159.90 160.62 5,720,021 -0.64(-0.40%)
Sep 03, 2021 161.18 162.13 160.21 161.26 4,308,146 -0.38(-0.23%)
Sep 02, 2021 163.19 163.38 160.77 161.64 4,690,958 -0.88(-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.