Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 145.45 146.63 142.07 142.45 41,548,180 -3.66(-2.51%)
Nov 29, 2021 144.30 146.86 144.30 146.11 26,390,960 +2.60(+1.81%)
Nov 26, 2021 145.02 145.30 142.49 143.52 16,992,120 -3.20(-2.18%)
Nov 24, 2021 146.35 147.00 145.20 146.72 16,464,060 -0.04(-0.03%)
Nov 23, 2021 147.11 147.69 144.89 146.76 18,125,600 -0.32(-0.22%)
Nov 22, 2021 150.14 150.74 147.01 147.08 24,610,840 -2.87(-1.92%)
Nov 19, 2021 151.00 151.85 149.89 149.95 19,782,960 -0.76(-0.50%)
Nov 18, 2021 149.15 151.24 150.47 150.71 26,663,660 +1.65(+1.10%)
Nov 17, 2021 149.23 149.63 148.56 149.06 15,252,460 -0.01(-0.01%)
Nov 16, 2021 149.17 149.83 148.50 149.08 17,179,840 -0.31(-0.21%)
Nov 15, 2021 150.00 150.48 148.65 149.39 16,230,040 -0.26(-0.17%)
Nov 12, 2021 147.83 149.86 146.45 149.65 17,047,660 +2.90(+1.97%)
Nov 11, 2021 147.11 148.50 146.69 146.75 12,456,940 -0.10(-0.07%)
Nov 10, 2021 148.01 146.85 22,687,200 -2.40(-1.61%)
Nov 09, 2021 149.75 150.38 147.51 149.25 16,859,860 -0.10(-0.07%)
Nov 08, 2021 150.00 151.03 149.12 149.35 18,380,280 +0.11(+0.07%)
Nov 05, 2021 149.35 150.57 148.65 149.24 20,408,140 +0.56(+0.38%)
Nov 04, 2021 147.20 149.95 146.63 148.68 24,740,600 +1.89(+1.29%)
Nov 03, 2021 146.28 146.91 145.05 146.79 17,879,860 +0.93(+0.64%)
Nov 02, 2021 144.81 146.92 144.64 145.86 21,143,640 +2.11(+1.47%)
Nov 01, 2021 148.16 146.26 143.58 143.76 32,396,800 -4.51(-3.04%)
Oct 29, 2021 145.52 148.50 148.27 28,954,500 +2.14(+1.47%)
Oct 28, 2021 147.30 146.13 32,410,740 -0.30(-0.20%)
Oct 27, 2021 139.90 149.12 139.90 146.43 51,803,140 +6.76(+4.84%)
Oct 26, 2021 140.61 139.67 28,212,680 +0.90(+0.65%)
Oct 25, 2021 138.81 138.77 21,069,420 +0.15(+0.11%)
Oct 22, 2021 140.35 137.17 138.62 30,182,640 -4.16(-2.91%)
Oct 21, 2021 142.19 142.85 141.64 142.78 14,835,000 +0.37(+0.26%)
Oct 20, 2021 144.22 144.25 141.91 142.41 17,931,080 -1.41(-0.98%)
Oct 19, 2021 143.29 144.11 143.10 143.82 15,310,600 +0.86(+0.60%)
Oct 18, 2021 141.21 143.00 141.21 142.96 16,564,500 +1.28(+0.91%)
Oct 15, 2021 142.20 142.20 141.06 141.68 21,253,360 +0.26(+0.19%)
Oct 14, 2021 139.95 141.65 139.34 141.41 21,435,940 +3.51(+2.55%)
Oct 13, 2021 137.75 138.55 136.98 137.90 16,628,140 +1.19(+0.87%)
Oct 12, 2021 139.64 139.69 136.25 136.71 22,526,940 -2.14(-1.54%)
Oct 11, 2021 139.80 140.76 138.81 138.85 16,579,840 -1.21(-0.86%)
Oct 08, 2021 139.91 140.32 139.43 140.06 18,928,420 +0.87(+0.63%)
Oct 07, 2021 138.86 140.15 138.56 139.19 18,243,520 +1.83(+1.33%)
Oct 06, 2021 134.63 137.85 134.49 137.35 19,737,120 +1.18(+0.86%)
Oct 05, 2021 134.00 137.36 134.00 136.18 24,122,480 +2.35(+1.75%)
Oct 04, 2021 135.70 135.70 131.17 133.83 31,516,760 -2.63(-1.93%)
Oct 01, 2021 133.56 137.07 133.38 136.46 28,387,300 +3.38(+2.54%)
Sep 30, 2021 134.32 135.59 133.00 133.08 35,330,080 -1.44(-1.07%)
Sep 29, 2021 137.11 137.40 134.25 134.52 26,331,060 -1.66(-1.22%)
Sep 28, 2021 139.09 139.61 135.70 136.18 42,174,160 -5.32(-3.76%)
Sep 27, 2021 141.59 142.28 140.50 141.50 18,843,800 -1.13(-0.79%)
Sep 24, 2021 140.95 142.90 140.85 142.63 14,949,340 +0.81(+0.57%)
Sep 23, 2021 141.61 142.25 141.10 141.83 17,273,740 +0.89(+0.63%)
Sep 22, 2021 140.05 141.58 139.47 140.94 22,064,940 +1.29(+0.93%)
Sep 21, 2021 140.12 140.81 138.91 139.65 18,125,640 +0.63(+0.45%)
Sep 20, 2021 139.00 139.36 137.05 139.02 35,406,300 -2.45(-1.73%)
Sep 17, 2021 143.80 144.25 141.06 141.46 60,039,820 -2.91(-2.02%)
Sep 16, 2021 145.12 145.20 143.42 144.37 20,293,260 -0.83(-0.57%)
Sep 15, 2021 143.76 145.58 142.26 145.21 20,651,480 +1.80(+1.26%)
Sep 14, 2021 144.16 144.73 142.91 143.41 18,917,920 -0.06(-0.04%)
Sep 13, 2021 143.20 144.19 142.28 143.47 20,172,640 +1.54(+1.09%)
Sep 10, 2021 145.44 146.02 141.74 141.92 32,933,400 -2.99(-2.06%)
Sep 09, 2021 144.88 145.67 144.43 144.91 14,789,000 +0.03(+0.02%)
Sep 08, 2021 145.39 145.55 144.20 144.88 15,488,280 -0.64(-0.44%)
Sep 07, 2021 144.75 145.82 144.54 145.52 15,172,020 +0.74(+0.51%)
Sep 03, 2021 144.15 145.38 143.50 144.78 19,110,520 +0.56(+0.39%)
Sep 02, 2021 145.95 146.32 144.11 144.22 21,851,640 -1.62(-1.11%)
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.