Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 127.13 0 -0.87(-0.68%)
Dec 03, 2021 127.12 128.93 126.72 128.00 1,254,208 +0.98(+0.77%)
Dec 02, 2021 125.69 127.63 125.50 127.03 1,205,186 +1.71(+1.36%)
Dec 01, 2021 128.30 130.69 125.32 125.32 1,529,321 -1.24(-0.98%)
Nov 30, 2021 131.40 131.40 125.38 126.56 2,280,548 -5.40(-4.09%)
Nov 29, 2021 133.16 133.57 130.91 131.96 714,529 -0.14(-0.11%)
Nov 26, 2021 132.70 133.08 131.07 132.11 612,502 -3.53(-2.60%)
Nov 24, 2021 134.46 136.37 133.48 135.63 826,201 +0.31(+0.23%)
Nov 23, 2021 135.05 135.74 134.39 135.32 635,108 +0.26(+0.20%)
Nov 22, 2021 135.14 136.97 134.96 135.05 1,107,943 -0.28(-0.21%)
Nov 19, 2021 137.30 137.72 135.13 135.34 1,830,635 -1.65(-1.20%)
Nov 18, 2021 138.56 137.02 136.54 136.99 929,685 -0.28(-0.20%)
Nov 17, 2021 138.58 138.71 136.51 137.26 634,749 -1.02(-0.74%)
Nov 16, 2021 137.96 139.36 137.61 138.28 767,972 +0.60(+0.43%)
Nov 15, 2021 136.00 137.89 135.38 137.69 644,442 +2.08(+1.54%)
Nov 12, 2021 137.57 137.57 134.68 135.60 528,030 +0.99(+0.73%)
Nov 11, 2021 136.65 137.03 134.51 134.62 623,577 -0.94(-0.69%)
Nov 10, 2021 137.07 135.56 626,461 -1.81(-1.32%)
Nov 09, 2021 138.47 141.09 136.45 137.37 745,628 -1.44(-1.04%)
Nov 08, 2021 135.56 138.92 135.56 138.81 1,166,295 +4.06(+3.01%)
Nov 05, 2021 136.14 136.58 133.37 134.75 955,891 -0.49(-0.36%)
Nov 04, 2021 135.87 136.32 134.68 135.24 886,643 -0.42(-0.31%)
Nov 03, 2021 136.64 137.04 134.32 135.66 1,229,684 -1.05(-0.77%)
Nov 02, 2021 134.59 137.72 134.24 136.71 1,113,942 +2.77(+2.07%)
Nov 01, 2021 136.93 135.98 133.52 133.94 1,090,315 -2.15(-1.58%)
Oct 29, 2021 136.96 137.64 134.77 136.10 1,305,638 -1.37(-1.00%)
Oct 28, 2021 138.25 139.88 136.70 137.47 1,327,418 -1.10(-0.79%)
Oct 27, 2021 150.30 150.30 137.72 138.57 1,901,751 -13.35(-8.79%)
Oct 26, 2021 156.20 151.15 151.92 1,029,598 -3.56(-2.29%)
Oct 25, 2021 156.49 155.49 530,579 -1.03(-0.66%)
Oct 22, 2021 155.43 157.17 154.60 156.52 523,462 +1.09(+0.70%)
Oct 21, 2021 154.53 156.10 153.04 155.43 646,869 +1.60(+1.04%)
Oct 20, 2021 151.09 154.22 150.99 153.83 746,572 +2.63(+1.74%)
Oct 19, 2021 151.56 152.59 150.76 151.19 576,683 +0.12(+0.08%)
Oct 18, 2021 147.46 151.34 147.46 151.07 611,444 +3.10(+2.10%)
Oct 15, 2021 150.57 150.57 147.57 147.97 781,293 -1.13(-0.76%)
Oct 14, 2021 147.91 149.90 147.91 149.10 572,942 +2.42(+1.65%)
Oct 13, 2021 147.09 147.80 146.25 146.68 575,684 +0.88(+0.60%)
Oct 12, 2021 146.04 147.11 145.32 145.80 381,649 +0.26(+0.18%)
Oct 11, 2021 146.90 147.63 145.28 145.54 582,898 -1.80(-1.22%)
Oct 08, 2021 148.99 148.99 146.39 147.34 472,212 -1.08(-0.73%)
Oct 07, 2021 149.42 151.24 147.90 148.42 857,475 +0.29(+0.20%)
Oct 06, 2021 147.79 149.15 146.60 148.12 531,204 -0.94(-0.63%)
Oct 05, 2021 147.85 149.78 145.31 149.06 774,502 +1.91(+1.29%)
Oct 04, 2021 146.82 147.50 145.61 147.16 942,908 +0.15(+0.10%)
Oct 01, 2021 147.91 148.12 144.52 147.00 579,358 -0.33(-0.22%)
Sep 30, 2021 150.69 151.87 147.11 147.34 935,150 -2.42(-1.61%)
Sep 29, 2021 150.44 152.32 149.50 149.75 679,957 -0.04(-0.03%)
Sep 28, 2021 153.26 153.31 148.89 149.79 1,159,696 -4.32(-2.80%)
Sep 27, 2021 163.35 163.35 153.80 154.11 1,059,809 -9.49(-5.80%)
Sep 24, 2021 161.83 164.24 161.21 163.60 563,956 +0.77(+0.47%)
Sep 23, 2021 160.86 163.79 160.51 162.83 707,137 +2.33(+1.45%)
Sep 22, 2021 158.75 161.04 158.27 160.50 830,646 +2.89(+1.83%)
Sep 21, 2021 159.45 159.67 157.50 157.61 472,000 -0.64(-0.41%)
Sep 20, 2021 156.70 158.47 155.43 158.25 889,094 -0.27(-0.17%)
Sep 17, 2021 158.95 160.15 157.20 158.52 1,520,954 -1.29(-0.81%)
Sep 16, 2021 159.91 160.30 158.06 159.81 695,016 -0.48(-0.30%)
Sep 15, 2021 160.80 160.90 158.70 160.29 781,834 -0.32(-0.20%)
Sep 14, 2021 162.63 163.12 160.21 160.61 640,310 -1.05(-0.65%)
Sep 13, 2021 164.17 164.56 160.53 161.67 877,591 -1.27(-0.78%)
Sep 10, 2021 164.55 165.10 162.83 162.93 467,875 -0.49(-0.30%)
Sep 09, 2021 162.80 164.49 162.80 163.42 536,431 +0.05(+0.03%)
Sep 08, 2021 163.95 164.40 163.08 163.38 668,318 -1.36(-0.82%)
Sep 07, 2021 166.23 166.72 163.66 164.73 643,749 -1.52(-0.91%)
Sep 03, 2021 165.75 166.99 164.84 166.25 691,693 +0.41(+0.24%)
Sep 02, 2021 165.84 166.29 165.35 165.85 618,255 +0.17(+0.10%)
Sep 01, 2021 164.44 166.21 163.32 165.68 646,255 +1.01(+0.61%)
Aug 31, 2021 168.63 168.80 162.96 164.67 978,874 -3.73(-2.21%)
Aug 30, 2021 166.38 168.59 165.74 168.40 536,504 +2.38(+1.43%)
Aug 27, 2021 163.79 166.39 163.79 166.02 655,995 +2.78(+1.70%)
Aug 26, 2021 162.57 163.45 160.96 163.24 601,703 +0.29(+0.18%)
Aug 25, 2021 163.82 165.40 162.69 162.95 865,154 -0.77(-0.47%)
Aug 24, 2021 162.11 163.86 161.19 163.72 577,818 +1.96(+1.21%)
Aug 23, 2021 161.06 162.78 160.89 161.76 463,655 +0.87(+0.54%)
Aug 20, 2021 157.79 161.72 157.59 160.89 849,643 +3.43(+2.18%)
Aug 19, 2021 154.53 157.54 153.35 157.47 534,877 +2.04(+1.31%)
Aug 18, 2021 157.10 158.12 155.34 155.43 503,577 -2.20(-1.40%)
Aug 17, 2021 159.28 159.28 156.57 157.63 444,764 -1.78(-1.11%)
Aug 16, 2021 157.91 159.66 157.47 159.40 491,099 +1.26(+0.79%)
Aug 13, 2021 157.10 158.23 156.62 158.15 316,975 +1.48(+0.95%)
Aug 12, 2021 157.65 158.59 156.09 156.66 587,044 -1.21(-0.77%)
Aug 11, 2021 156.71 158.88 155.86 157.87 611,151 +1.48(+0.95%)
Aug 10, 2021 156.62 157.24 156.01 156.39 420,077 +0.22(+0.14%)
Aug 09, 2021 156.25 156.83 154.78 156.17 617,580 -0.28(-0.18%)
Aug 06, 2021 155.10 156.95 155.03 156.46 623,621 +1.74(+1.12%)
Aug 05, 2021 153.88 154.88 152.95 154.72 561,708 +1.52(+0.99%)
Aug 04, 2021 152.17 154.07 152.03 153.20 641,010 +1.23(+0.81%)
Aug 03, 2021 150.07 152.05 149.08 151.97 674,039 +2.96(+1.98%)
Aug 02, 2021 148.19 150.48 148.19 149.02 492,788 +0.61(+0.41%)
Jul 30, 2021 148.48 149.91 147.84 148.40 792,834 -0.59(-0.39%)
Jul 29, 2021 148.63 149.49 147.50 148.99 700,203 +1.63(+1.11%)
Jul 28, 2021 144.46 148.03 143.13 147.35 1,146,772 +3.82(+2.66%)
Jul 27, 2021 144.57 145.06 142.62 143.53 651,822 -1.18(-0.82%)
Jul 26, 2021 145.48 146.32 144.29 144.71 426,932 -0.79(-0.55%)
Jul 23, 2021 142.88 145.96 142.69 145.50 460,831 +2.89(+2.03%)
Jul 22, 2021 143.70 143.70 142.03 142.62 331,034 -0.85(-0.59%)
Jul 21, 2021 141.90 143.96 141.65 143.47 541,664 +2.04(+1.44%)
Jul 20, 2021 139.81 141.77 138.69 141.43 582,592 +2.06(+1.48%)
Jul 19, 2021 139.54 140.39 138.41 139.37 579,898 -1.66(-1.18%)
Jul 16, 2021 140.76 141.53 140.35 141.03 688,844 +0.27(+0.19%)
Jul 15, 2021 140.65 141.34 139.88 140.76 429,372 -0.25(-0.17%)
Jul 14, 2021 141.26 141.51 140.20 141.01 477,991 +0.26(+0.19%)
Jul 13, 2021 141.50 141.60 140.47 140.75 343,835 -0.76(-0.53%)
Jul 12, 2021 140.20 141.51 139.97 141.50 416,440 +1.02(+0.73%)
Jul 09, 2021 138.77 140.71 138.77 140.48 555,012 +1.95(+1.41%)
Jul 08, 2021 137.19 139.20 136.74 138.53 489,337 -1.03(-0.74%)
Jul 07, 2021 138.27 139.71 138.12 139.56 562,476 +1.12(+0.81%)
Jul 06, 2021 139.06 139.09 137.04 138.43 693,346 -0.34(-0.24%)
Jul 02, 2021 138.57 139.06 138.04 138.77 537,300 +0.86(+0.62%)
Jul 01, 2021 137.14 138.02 136.33 137.91 548,879 +1.37(+1.00%)
Jun 30, 2021 137.48 137.62 135.86 136.55 561,134 -0.70(-0.51%)
Jun 29, 2021 136.53 137.67 136.44 137.24 423,453 +1.05(+0.77%)
Jun 28, 2021 136.60 136.60 135.62 136.20 716,931 -0.09(-0.07%)
Jun 25, 2021 135.88 136.61 135.75 136.29 477,150 +1.26(+0.93%)
Jun 24, 2021 134.81 135.37 134.04 135.03 437,361 +1.10(+0.82%)
Jun 23, 2021 134.39 134.78 133.35 133.93 740,310 -0.46(-0.34%)
Jun 22, 2021 133.24 134.80 132.29 134.39 680,016 +0.33(+0.25%)
Jun 21, 2021 131.98 134.44 131.98 134.06 592,894 +2.33(+1.77%)
Jun 18, 2021 131.97 133.28 130.85 131.73 1,108,228 -1.38(-1.04%)
Jun 17, 2021 133.53 133.83 131.80 133.11 698,294 -0.77(-0.58%)
Jun 16, 2021 135.35 135.35 133.35 133.88 579,297 -1.48(-1.09%)
Jun 15, 2021 134.96 135.66 134.31 135.37 463,547 +0.67(+0.50%)
Jun 14, 2021 135.62 135.93 134.08 134.69 464,786 -1.33(-0.98%)
Jun 11, 2021 134.77 136.03 134.22 136.03 490,787 +2.03(+1.51%)
Jun 10, 2021 133.72 134.63 133.10 134.00 395,003 +0.40(+0.30%)
Jun 09, 2021 134.60 134.60 133.21 133.59 507,411 -0.36(-0.27%)
Jun 08, 2021 135.43 135.43 133.23 133.95 604,305 -0.68(-0.50%)
Jun 07, 2021 135.43 136.25 134.04 134.63 656,648 -0.35(-0.26%)
Jun 04, 2021 134.06 135.17 133.55 134.97 538,028 +1.33(+1.00%)
Jun 03, 2021 132.28 133.88 130.59 133.64 810,376 +0.32(+0.24%)
Jun 02, 2021 134.54 134.65 132.65 133.32 904,544 -0.98(-0.73%)
Jun 01, 2021 135.31 135.82 133.36 134.30 854,639 +0.64(+0.48%)
May 28, 2021 134.22 134.85 133.61 133.66 639,249 -0.13(-0.10%)
May 27, 2021 133.46 134.79 133.17 133.79 1,789,226 +0.75(+0.57%)
May 26, 2021 133.31 133.98 132.73 133.04 857,777 +0.67(+0.50%)
May 25, 2021 132.59 133.33 131.85 132.37 891,058 +0.83(+0.63%)
May 24, 2021 132.47 132.47 131.33 131.54 625,968 +0.14(+0.11%)
May 21, 2021 131.27 132.86 130.92 131.40 913,180 +0.53(+0.40%)
May 20, 2021 130.68 131.38 129.60 130.88 654,018 +1.04(+0.80%)
May 19, 2021 130.45 130.45 128.87 129.83 890,326 -1.97(-1.50%)
May 18, 2021 132.30 133.07 131.20 131.81 780,508 +0.16(+0.12%)
May 17, 2021 131.29 132.47 131.17 131.65 611,520 -0.27(-0.21%)
May 14, 2021 131.17 132.75 130.84 131.92 515,175 +2.16(+1.67%)
May 13, 2021 128.24 130.80 128.19 129.76 626,854 +1.82(+1.42%)
May 12, 2021 131.34 132.06 127.59 127.94 669,933 -4.17(-3.16%)
May 11, 2021 131.54 133.31 130.70 132.11 649,598 -1.68(-1.26%)
May 10, 2021 135.30 136.44 133.74 133.79 589,077 -1.11(-0.82%)
May 07, 2021 133.04 135.09 132.74 134.90 543,599 +2.09(+1.57%)
May 06, 2021 131.48 132.87 130.65 132.81 633,139 +1.63(+1.25%)
May 05, 2021 129.80 131.31 129.35 131.18 694,898 +2.20(+1.70%)
May 04, 2021 129.03 129.28 127.16 128.98 595,417 -0.59(-0.46%)
May 03, 2021 130.22 130.30 128.75 129.57 527,515 +0.61(+0.47%)
Apr 30, 2021 129.98 130.04 128.65 128.96 707,909 -1.35(-1.04%)
Apr 29, 2021 130.59 131.46 129.35 130.31 578,441 +1.22(+0.95%)
Apr 28, 2021 130.34 130.89 127.47 129.09 960,629 -3.51(-2.65%)
Apr 27, 2021 133.33 134.32 132.58 132.61 725,273 -0.50(-0.37%)
Apr 26, 2021 133.65 133.89 132.52 133.10 641,950 +0.28(+0.21%)
Apr 23, 2021 131.55 133.32 131.55 132.83 660,765 +2.06(+1.58%)
Apr 22, 2021 130.52 131.43 129.81 130.76 664,172 +0.15(+0.11%)
Apr 21, 2021 130.33 130.98 129.97 130.61 535,140 +0.75(+0.58%)
Apr 20, 2021 131.85 132.23 129.63 129.86 508,856 -2.21(-1.67%)
Apr 19, 2021 131.86 132.19 130.75 132.07 637,753 -0.05(-0.04%)
Apr 16, 2021 130.56 133.18 130.56 132.12 1,445,191 +1.93(+1.48%)
Apr 15, 2021 129.89 130.24 129.27 130.19 472,907 +0.88(+0.68%)
Apr 14, 2021 129.86 130.83 128.95 129.31 485,603 -1.00(-0.76%)
Apr 13, 2021 129.83 130.44 128.76 130.30 518,041 +0.77(+0.60%)
Apr 12, 2021 129.65 130.08 128.51 129.53 441,504 +0.19(+0.15%)
Apr 09, 2021 127.67 129.39 127.33 129.34 494,536 +1.90(+1.49%)
Apr 08, 2021 127.00 127.62 126.36 127.45 684,777 +0.29(+0.23%)
Apr 07, 2021 128.28 128.72 126.65 127.16 672,662 -1.13(-0.88%)
Apr 06, 2021 127.80 128.83 127.10 128.28 703,552 +0.55(+0.43%)
Apr 05, 2021 125.12 128.17 124.63 127.73 920,108 +3.21(+2.58%)
Apr 01, 2021 124.04 124.64 122.51 124.52 730,151 +0.62(+0.50%)
Mar 31, 2021 123.33 124.27 122.84 123.89 979,653 +1.05(+0.86%)
Mar 30, 2021 121.68 123.14 121.49 122.84 682,076 +0.71(+0.58%)
Mar 29, 2021 120.08 122.37 120.07 122.13 1,015,676 +1.50(+1.25%)
Mar 26, 2021 119.33 120.70 116.62 120.62 635,969 +0.77(+0.64%)
Mar 25, 2021 119.22 119.90 117.13 119.86 728,286 +0.72(+0.61%)
Mar 24, 2021 119.44 120.37 119.03 119.13 810,738 +0.58(+0.49%)
Mar 23, 2021 119.56 120.57 118.32 118.55 551,107 -1.33(-1.11%)
Mar 22, 2021 118.98 120.30 118.78 119.88 816,736 +1.76(+1.49%)
Mar 19, 2021 117.85 118.83 116.61 118.13 1,361,970 +0.25(+0.21%)
Mar 18, 2021 118.62 118.98 117.36 117.88 575,502 -0.92(-0.78%)
Mar 17, 2021 120.07 120.07 117.14 118.80 701,093 -1.74(-1.44%)
Mar 16, 2021 121.17 121.67 119.03 120.54 739,990 +0.16(+0.13%)
Mar 15, 2021 119.95 120.48 119.21 120.38 552,920 +0.61(+0.51%)
Mar 12, 2021 119.34 119.87 118.95 119.77 531,570 +0.33(+0.28%)
Mar 11, 2021 119.52 120.46 118.82 119.44 741,494 +0.78(+0.65%)
Mar 10, 2021 118.15 119.40 117.70 118.67 662,544 +1.55(+1.33%)
Mar 09, 2021 115.50 118.43 114.73 117.11 893,298 +2.53(+2.21%)
Mar 08, 2021 115.27 115.93 113.56 114.58 645,502 +0.09(+0.08%)
Mar 05, 2021 113.31 114.82 110.13 114.48 903,141 +2.39(+2.14%)
Mar 04, 2021 116.44 118.22 110.11 112.09 858,535 -3.70(-3.20%)
Mar 03, 2021 118.38 118.74 115.69 115.79 910,073 -2.98(-2.51%)
Mar 02, 2021 120.03 120.36 118.37 118.78 876,126 -1.18(-0.98%)
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.