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%)
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.