Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 162.06 164.91 160.77 161.09 3,445,280 -5.41(-3.25%)
Nov 29, 2021 165.87 169.16 165.87 166.50 3,619,582 +6.70(+4.19%)
Nov 26, 2021 161.00 162.50 155.59 159.80 7,044,745 -16.74(-9.48%)
Nov 24, 2021 176.96 179.25 174.84 176.54 1,196,477 -1.43(-0.80%)
Nov 23, 2021 173.57 178.43 173.24 177.97 1,976,032 +4.73(+2.73%)
Nov 22, 2021 175.99 176.66 172.00 173.24 1,508,234 -1.92(-1.10%)
Nov 19, 2021 173.61 176.65 170.82 175.16 2,384,949 -1.42(-0.80%)
Nov 18, 2021 178.00 177.01 176.11 176.58 1,826,976 -1.01(-0.57%)
Nov 17, 2021 174.42 178.28 173.05 177.59 2,079,376 +2.10(+1.20%)
Nov 16, 2021 177.36 177.39 174.23 175.49 2,369,352 -2.12(-1.19%)
Nov 15, 2021 179.16 179.19 176.50 177.61 1,890,525 -1.30(-0.73%)
Nov 12, 2021 183.41 183.44 178.00 178.91 2,185,685 -3.67(-2.01%)
Nov 11, 2021 185.07 186.60 182.04 182.58 1,734,057 -3.09(-1.66%)
Nov 10, 2021 186.39 185.67 3,089,018 -2.33(-1.24%)
Nov 09, 2021 187.60 189.67 184.57 188.00 4,078,722 -0.43(-0.23%)
Nov 08, 2021 183.38 191.85 183.34 188.43 6,942,229 +6.26(+3.44%)
Nov 05, 2021 179.28 184.21 172.21 182.17 11,357,620 +24.62(+15.63%)
Nov 04, 2021 166.00 166.74 156.27 157.55 5,032,041 -4.70(-2.90%)
Nov 03, 2021 160.40 162.64 159.61 162.25 2,099,735 +2.41(+1.51%)
Nov 02, 2021 164.07 164.83 159.52 159.84 2,446,807 -7.39(-4.42%)
Nov 01, 2021 165.79 168.27 168.14 167.23 1,508,612 +2.82(+1.72%)
Oct 29, 2021 163.93 164.78 159.80 164.41 1,824,538 +0.15(+0.09%)
Oct 28, 2021 163.90 166.12 162.88 164.26 1,248,715 +0.12(+0.07%)
Oct 27, 2021 163.00 164.97 161.91 164.14 1,273,732 +1.39(+0.85%)
Oct 26, 2021 162.96 162.75 1,322,284 +1.31(+0.81%)
Oct 25, 2021 161.33 161.44 1,203,550 -0.23(-0.14%)
Oct 22, 2021 162.27 160.24 161.67 1,468,462 -1.08(-0.66%)
Oct 21, 2021 163.26 164.93 161.56 162.75 2,356,210 -0.98(-0.60%)
Oct 20, 2021 166.28 166.51 161.29 163.73 2,769,177 -2.47(-1.49%)
Oct 19, 2021 169.86 170.61 165.96 166.20 1,845,420 -3.72(-2.19%)
Oct 18, 2021 170.81 171.88 169.19 169.92 1,279,455 -2.08(-1.21%)
Oct 15, 2021 171.00 174.85 170.23 172.00 2,314,175 +3.11(+1.84%)
Oct 14, 2021 169.68 170.70 168.32 168.89 1,032,462 +0.38(+0.23%)
Oct 13, 2021 169.27 169.71 165.91 168.51 1,041,216 -1.04(-0.61%)
Oct 12, 2021 168.76 170.76 167.80 169.55 1,016,768 +1.04(+0.62%)
Oct 11, 2021 170.36 171.79 168.42 168.51 850,755 -1.47(-0.86%)
Oct 08, 2021 173.49 174.00 169.63 169.98 1,280,085 -2.32(-1.35%)
Oct 07, 2021 171.72 173.93 170.71 172.30 1,515,931 +2.08(+1.22%)
Oct 06, 2021 167.04 171.37 166.30 170.22 1,558,866 +1.12(+0.66%)
Oct 05, 2021 171.74 172.00 168.10 169.10 1,741,146 -1.69(-0.99%)
Oct 04, 2021 169.60 172.23 168.01 170.79 1,908,885 +1.00(+0.59%)
Oct 01, 2021 169.30 174.73 168.40 169.79 2,941,770 +5.89(+3.59%)
Sep 30, 2021 166.35 166.70 163.71 163.90 1,535,255 -2.37(-1.43%)
Sep 29, 2021 169.05 170.24 166.07 166.27 1,563,986 -2.51(-1.49%)
Sep 28, 2021 168.00 169.84 167.11 168.78 2,358,019 -0.87(-0.51%)
Sep 27, 2021 172.86 175.37 169.19 169.65 3,329,238 -2.34(-1.36%)
Sep 24, 2021 166.84 172.55 166.01 171.99 3,354,173 +5.15(+3.09%)
Sep 23, 2021 160.00 167.12 159.61 166.84 3,607,751 +7.89(+4.96%)
Sep 22, 2021 154.05 159.98 154.05 158.95 2,634,603 +6.00(+3.92%)
Sep 21, 2021 154.79 155.53 151.41 152.95 1,932,161 -0.64(-0.42%)
Sep 20, 2021 151.60 154.63 150.38 153.59 2,453,389 +1.31(+0.86%)
Sep 17, 2021 150.70 153.57 150.53 152.28 4,094,143 +2.11(+1.41%)
Sep 16, 2021 151.30 152.78 149.09 150.17 2,317,198 -1.15(-0.76%)
Sep 15, 2021 149.73 151.41 148.22 151.32 1,870,283 +0.72(+0.48%)
Sep 14, 2021 148.77 150.78 147.41 150.60 2,002,626 +1.81(+1.22%)
Sep 13, 2021 148.04 149.23 143.56 148.79 2,382,024 +3.39(+2.33%)
Sep 10, 2021 147.47 147.70 144.77 145.40 1,487,514 -1.34(-0.91%)
Sep 09, 2021 146.03 149.61 145.18 146.74 1,964,854 +1.07(+0.73%)
Sep 08, 2021 146.90 148.44 144.32 145.67 2,245,861 -1.82(-1.23%)
Sep 07, 2021 142.68 147.94 142.50 147.49 1,968,101 +4.85(+3.40%)
Sep 03, 2021 142.90 144.55 141.80 142.64 1,420,131 -1.13(-0.79%)
Sep 02, 2021 146.93 147.54 143.38 143.77 2,066,004 -2.40(-1.64%)
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.