Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 131.36 0 -0.90(-0.68%)
Dec 03, 2021 131.35 133.22 130.94 132.26 1,213,809 +1.01(+0.77%)
Dec 02, 2021 129.87 131.88 129.68 131.25 1,166,365 +1.76(+1.36%)
Dec 01, 2021 132.57 135.04 129.49 129.49 1,480,060 -1.28(-0.98%)
Nov 30, 2021 135.77 135.77 129.55 130.77 2,207,088 -5.58(-4.09%)
Nov 29, 2021 137.59 138.01 135.27 136.36 691,513 -0.15(-0.11%)
Nov 26, 2021 137.12 137.51 135.44 136.50 592,772 -3.64(-2.60%)
Nov 24, 2021 138.93 140.91 137.92 140.15 799,588 +0.32(+0.23%)
Nov 23, 2021 139.55 140.25 138.86 139.82 614,650 +0.27(+0.20%)
Nov 22, 2021 139.64 141.53 139.45 139.55 1,072,255 -0.29(-0.21%)
Nov 19, 2021 141.87 142.30 139.63 139.84 1,771,668 -1.70(-1.20%)
Nov 18, 2021 143.17 141.58 141.09 141.55 899,739 -0.28(-0.20%)
Nov 17, 2021 143.19 143.33 141.06 141.83 614,303 -1.06(-0.74%)
Nov 16, 2021 142.56 144.00 142.19 142.89 743,235 +0.62(+0.43%)
Nov 15, 2021 140.53 142.48 139.88 142.27 623,684 +2.15(+1.54%)
Nov 12, 2021 142.15 142.15 139.16 140.12 511,021 +1.02(+0.73%)
Nov 11, 2021 141.19 141.59 138.99 139.10 603,490 -0.97(-0.69%)
Nov 10, 2021 141.63 140.07 606,282 -1.87(-1.32%)
Nov 09, 2021 143.07 145.79 140.99 141.94 721,611 -1.49(-1.04%)
Nov 08, 2021 140.08 143.54 140.08 143.43 1,128,727 +4.19(+3.01%)
Nov 05, 2021 140.68 141.12 137.81 139.24 925,100 -0.51(-0.36%)
Nov 04, 2021 140.39 140.86 139.16 139.75 858,083 -0.43(-0.31%)
Nov 03, 2021 141.18 141.60 138.79 140.18 1,190,074 -1.09(-0.77%)
Nov 02, 2021 139.07 142.30 138.71 141.26 1,078,060 +2.86(+2.07%)
Nov 01, 2021 141.49 140.51 137.96 138.40 1,055,195 -2.22(-1.58%)
Oct 29, 2021 141.52 142.22 139.25 140.63 1,263,581 -1.42(-1.00%)
Oct 28, 2021 142.85 144.53 141.25 142.05 1,284,660 -1.14(-0.79%)
Oct 27, 2021 155.31 155.31 142.30 143.18 1,840,493 -13.80(-8.79%)
Oct 26, 2021 161.40 156.18 156.98 996,434 -3.68(-2.29%)
Oct 25, 2021 161.70 160.66 513,488 -1.07(-0.66%)
Oct 22, 2021 160.60 162.40 159.74 161.73 506,601 +1.13(+0.70%)
Oct 21, 2021 159.67 161.30 158.14 160.60 626,032 +1.66(+1.04%)
Oct 20, 2021 156.12 159.35 156.01 158.95 722,524 +2.72(+1.74%)
Oct 19, 2021 156.61 157.66 155.78 156.23 558,107 +0.13(+0.08%)
Oct 18, 2021 152.37 156.37 152.37 156.10 591,748 +3.20(+2.09%)
Oct 15, 2021 155.58 155.58 152.49 152.90 756,127 -1.17(-0.76%)
Oct 14, 2021 152.84 154.88 152.84 154.06 554,486 +2.50(+1.65%)
Oct 13, 2021 151.99 152.72 151.11 151.56 557,140 +0.91(+0.60%)
Oct 12, 2021 150.90 152.00 150.15 150.65 369,355 +0.27(+0.18%)
Oct 11, 2021 151.79 152.55 150.12 150.38 564,122 -1.86(-1.22%)
Oct 08, 2021 153.94 153.94 151.26 152.24 457,001 -1.12(-0.73%)
Oct 07, 2021 154.40 156.28 152.82 153.36 829,855 +0.30(+0.20%)
Oct 06, 2021 152.71 154.11 151.48 153.05 514,093 -0.97(-0.63%)
Oct 05, 2021 152.77 154.77 150.15 154.02 749,554 +1.97(+1.29%)
Oct 04, 2021 151.71 152.41 150.46 152.05 912,536 +0.16(+0.10%)
Oct 01, 2021 152.84 153.05 149.33 151.90 560,696 -0.34(-0.22%)
Sep 30, 2021 155.71 156.92 152.00 152.24 905,027 -2.50(-1.61%)
Sep 29, 2021 155.45 157.39 154.47 154.74 658,054 -0.04(-0.03%)
Sep 28, 2021 158.36 158.41 153.85 154.78 1,122,341 -4.47(-2.80%)
Sep 27, 2021 168.79 168.79 158.92 159.24 1,025,671 -9.80(-5.80%)
Sep 24, 2021 167.21 169.70 166.57 169.04 545,790 +0.79(+0.47%)
Sep 23, 2021 166.22 169.24 165.85 168.25 684,359 +2.41(+1.45%)
Sep 22, 2021 164.03 166.40 163.54 165.84 803,890 +2.99(+1.83%)
Sep 21, 2021 164.76 164.98 162.74 162.86 456,796 -0.67(-0.41%)
Sep 20, 2021 161.92 163.75 160.60 163.52 860,455 -0.27(-0.17%)
Sep 17, 2021 164.24 165.48 162.44 163.80 1,471,962 -1.33(-0.81%)
Sep 16, 2021 165.24 165.64 163.33 165.13 672,628 -0.50(-0.30%)
Sep 15, 2021 166.16 166.25 163.98 165.63 756,650 -0.33(-0.20%)
Sep 14, 2021 168.05 168.54 165.55 165.96 619,685 -1.09(-0.65%)
Sep 13, 2021 169.63 170.03 165.88 167.05 849,323 -1.31(-0.78%)
Sep 10, 2021 170.02 170.60 168.25 168.35 452,804 -0.51(-0.30%)
Sep 09, 2021 168.22 169.96 168.22 168.86 519,152 +0.05(+0.03%)
Sep 08, 2021 169.41 169.87 168.51 168.81 646,790 -1.40(-0.82%)
Sep 07, 2021 171.76 172.27 169.10 170.22 623,013 -1.57(-0.91%)
Sep 03, 2021 171.27 172.55 170.32 171.79 669,412 +0.42(+0.25%)
Sep 02, 2021 171.36 171.83 170.85 171.37 598,340 +0.17(+0.10%)
Sep 01, 2021 169.91 171.74 168.76 171.19 625,438 +1.04(+0.61%)
Aug 31, 2021 174.25 174.42 168.38 170.15 947,343 -3.85(-2.21%)
Aug 30, 2021 171.91 174.20 171.25 174.00 519,222 +2.46(+1.43%)
Aug 27, 2021 169.24 171.92 169.24 171.54 634,865 +2.87(+1.70%)
Aug 26, 2021 167.98 168.89 166.32 168.68 582,321 +0.30(+0.18%)
Aug 25, 2021 169.27 170.90 168.10 168.37 837,286 -0.80(-0.47%)
Aug 24, 2021 167.51 169.31 166.56 169.17 559,206 +2.03(+1.21%)
Aug 23, 2021 166.42 168.20 166.25 167.15 448,720 +0.90(+0.54%)
Aug 20, 2021 163.04 167.11 162.83 166.25 822,275 +3.54(+2.18%)
Aug 19, 2021 159.67 162.78 158.45 162.71 517,648 +2.11(+1.31%)
Aug 18, 2021 162.33 163.38 160.51 160.60 487,356 -2.27(-1.40%)
Aug 17, 2021 164.58 164.58 161.78 162.87 430,437 -1.83(-1.11%)
Aug 16, 2021 163.16 164.97 162.71 164.71 475,280 +1.30(+0.79%)
Aug 13, 2021 162.33 163.50 161.84 163.41 306,765 +1.53(+0.95%)
Aug 12, 2021 162.89 163.87 161.28 161.88 568,135 -1.25(-0.77%)
Aug 11, 2021 161.93 164.17 161.05 163.13 591,465 +1.53(+0.95%)
Aug 10, 2021 161.83 162.48 161.20 161.59 406,546 +0.22(+0.14%)
Aug 09, 2021 161.45 162.05 159.94 161.37 597,687 -0.29(-0.18%)
Aug 06, 2021 160.27 162.17 160.19 161.66 603,534 +1.80(+1.12%)
Aug 05, 2021 159.00 160.03 158.04 159.87 543,615 +1.57(+0.99%)
Aug 04, 2021 157.23 159.19 157.09 158.30 620,363 +1.27(+0.81%)
Aug 03, 2021 155.07 157.11 154.04 157.03 652,327 +3.05(+1.98%)
Aug 02, 2021 153.13 155.49 153.13 153.98 476,915 +0.63(+0.41%)
Jul 30, 2021 153.42 154.90 152.76 153.34 767,296 -0.60(-0.39%)
Jul 29, 2021 153.58 154.46 152.41 153.95 677,649 +1.69(+1.11%)
Jul 28, 2021 149.26 152.95 147.90 152.26 1,109,833 +3.95(+2.66%)
Jul 27, 2021 149.38 149.89 147.37 148.31 630,826 -1.22(-0.82%)
Jul 26, 2021 150.32 151.19 149.09 149.53 413,180 -0.82(-0.54%)
Jul 23, 2021 147.64 150.82 147.44 150.35 445,987 +2.99(+2.03%)
Jul 22, 2021 148.48 148.48 146.76 147.36 320,371 -0.88(-0.59%)
Jul 21, 2021 146.62 148.75 146.37 148.24 524,216 +2.11(+1.44%)
Jul 20, 2021 144.47 146.48 143.31 146.13 563,826 +2.13(+1.48%)
Jul 19, 2021 144.18 145.06 143.01 144.01 561,219 -1.72(-1.18%)
Jul 16, 2021 145.45 146.24 145.02 145.72 666,656 +0.27(+0.19%)
Jul 15, 2021 145.33 146.05 144.53 145.45 415,542 -0.25(-0.17%)
Jul 14, 2021 145.96 146.22 144.87 145.70 462,595 +0.27(+0.19%)
Jul 13, 2021 146.21 146.31 145.15 145.43 332,759 -0.78(-0.53%)
Jul 12, 2021 144.87 146.22 144.63 146.21 403,026 +1.05(+0.73%)
Jul 09, 2021 143.39 145.39 143.39 145.16 537,134 +2.02(+1.41%)
Jul 08, 2021 141.75 143.83 141.29 143.14 473,575 -1.06(-0.74%)
Jul 07, 2021 142.88 144.36 142.72 144.20 544,358 +1.16(+0.81%)
Jul 06, 2021 143.69 143.72 141.60 143.04 671,013 -0.35(-0.24%)
Jul 02, 2021 143.19 143.69 142.63 143.39 519,993 +0.89(+0.62%)
Jul 01, 2021 141.71 142.61 140.87 142.50 531,199 +1.41(+1.00%)
Jun 30, 2021 142.06 142.20 140.38 141.09 543,059 -0.72(-0.51%)
Jun 29, 2021 141.07 142.25 140.98 141.81 409,813 +1.08(+0.77%)
Jun 28, 2021 141.15 141.15 140.13 140.73 693,838 -0.10(-0.07%)
Jun 25, 2021 140.40 141.16 140.26 140.83 461,781 +1.30(+0.93%)
Jun 24, 2021 139.29 139.87 138.50 139.53 423,273 +1.14(+0.82%)
Jun 23, 2021 138.87 139.27 137.79 138.39 716,464 -0.48(-0.34%)
Jun 22, 2021 137.68 139.29 136.69 138.87 658,112 +0.34(+0.25%)
Jun 21, 2021 136.37 138.91 136.37 138.53 573,796 +2.41(+1.77%)
Jun 18, 2021 136.36 137.72 135.20 136.12 1,072,531 -1.42(-1.04%)
Jun 17, 2021 137.97 138.28 136.18 137.54 675,801 -0.80(-0.58%)
Jun 16, 2021 139.85 139.85 137.79 138.34 560,637 -1.53(-1.10%)
Jun 15, 2021 139.45 140.17 138.78 139.87 448,616 +0.69(+0.50%)
Jun 14, 2021 140.13 140.46 138.54 139.18 449,815 -1.38(-0.98%)
Jun 11, 2021 139.25 140.55 138.69 140.55 474,978 +2.10(+1.52%)
Jun 10, 2021 138.16 139.11 137.53 138.46 382,279 +0.42(+0.30%)
Jun 09, 2021 139.08 139.08 137.64 138.04 491,066 -0.37(-0.27%)
Jun 08, 2021 139.94 139.94 137.66 138.41 584,839 -0.70(-0.50%)
Jun 07, 2021 139.93 140.79 138.50 139.11 635,496 -0.36(-0.26%)
Jun 04, 2021 138.52 139.67 137.99 139.47 520,697 +1.38(+1.00%)
Jun 03, 2021 136.68 138.34 134.93 138.09 784,273 +0.33(+0.24%)
Jun 02, 2021 139.02 139.13 137.07 137.76 875,407 -1.01(-0.73%)
Jun 01, 2021 139.82 140.34 137.80 138.77 827,110 +0.66(+0.48%)
May 28, 2021 138.69 139.34 138.05 138.11 618,658 -0.14(-0.10%)
May 27, 2021 137.90 139.28 137.60 138.24 1,731,593 +0.78(+0.57%)
May 26, 2021 137.75 138.44 137.15 137.47 830,147 +0.69(+0.50%)
May 25, 2021 137.00 137.77 136.24 136.78 862,356 +0.85(+0.63%)
May 24, 2021 136.87 136.87 135.70 135.92 605,804 +0.15(+0.11%)
May 21, 2021 135.64 137.28 135.28 135.78 883,765 +0.54(+0.40%)
May 20, 2021 135.03 135.75 133.91 135.23 632,951 +1.08(+0.80%)
May 19, 2021 134.79 134.79 133.16 134.16 861,647 -2.04(-1.50%)
May 18, 2021 136.70 137.50 135.56 136.19 755,367 +0.16(+0.12%)
May 17, 2021 135.66 136.87 135.53 136.03 591,822 -0.28(-0.21%)
May 14, 2021 135.53 137.16 135.19 136.31 498,581 +2.23(+1.67%)
May 13, 2021 132.50 135.16 132.45 134.08 606,662 +1.88(+1.43%)
May 12, 2021 135.71 136.46 131.84 132.19 648,354 -4.31(-3.16%)
May 11, 2021 135.92 137.75 135.05 136.50 628,674 -1.74(-1.26%)
May 10, 2021 139.81 140.98 138.19 138.24 570,102 -1.15(-0.82%)
May 07, 2021 137.47 139.59 137.16 139.39 526,089 +2.16(+1.57%)
May 06, 2021 135.85 137.29 135.00 137.23 612,745 +1.69(+1.25%)
May 05, 2021 134.12 135.68 133.66 135.54 672,515 +2.27(+1.70%)
May 04, 2021 133.33 133.58 131.40 133.27 576,238 -0.61(-0.46%)
May 03, 2021 134.55 134.64 133.04 133.88 510,523 +0.63(+0.47%)
Apr 30, 2021 134.31 134.37 132.93 133.25 685,107 -1.40(-1.04%)
Apr 29, 2021 134.94 135.84 133.66 134.65 559,809 +1.26(+0.95%)
Apr 28, 2021 134.68 135.24 131.72 133.39 929,686 -3.63(-2.65%)
Apr 27, 2021 137.77 138.79 136.99 137.02 701,911 -0.51(-0.37%)
Apr 26, 2021 138.10 138.35 136.93 137.53 621,272 +0.29(+0.21%)
Apr 23, 2021 135.93 137.76 135.93 137.25 639,481 +2.13(+1.58%)
Apr 22, 2021 134.86 135.81 134.13 135.12 642,778 +0.16(+0.11%)
Apr 21, 2021 134.67 135.34 134.30 134.96 517,902 +0.78(+0.58%)
Apr 20, 2021 136.24 136.63 133.94 134.18 492,465 -2.28(-1.67%)
Apr 19, 2021 136.25 136.59 135.10 136.47 617,210 -0.05(-0.04%)
Apr 16, 2021 134.90 137.61 134.90 136.51 1,398,640 +1.99(+1.48%)
Apr 15, 2021 134.21 134.57 133.57 134.52 457,674 +0.91(+0.68%)
Apr 14, 2021 134.18 135.18 133.24 133.61 469,961 -1.03(-0.76%)
Apr 13, 2021 134.16 134.79 133.05 134.64 501,354 +0.80(+0.60%)
Apr 12, 2021 133.96 134.41 132.79 133.84 427,283 +0.19(+0.15%)
Apr 09, 2021 131.92 133.70 131.56 133.65 478,606 +1.96(+1.49%)
Apr 08, 2021 131.22 131.86 130.56 131.69 662,719 +0.30(+0.23%)
Apr 07, 2021 132.55 133.01 130.86 131.39 650,995 -1.16(-0.88%)
Apr 06, 2021 132.05 133.12 131.33 132.55 680,890 +0.57(+0.43%)
Apr 05, 2021 129.28 132.44 128.78 131.98 890,470 +3.32(+2.58%)
Apr 01, 2021 128.16 128.79 126.59 128.66 706,632 +0.64(+0.50%)
Mar 31, 2021 127.44 128.41 126.93 128.02 948,097 +1.09(+0.86%)
Mar 30, 2021 125.73 127.24 125.53 126.93 660,105 +0.74(+0.58%)
Mar 29, 2021 124.08 126.45 124.07 126.19 982,959 +1.55(+1.25%)
Mar 26, 2021 123.30 124.72 120.50 124.64 615,484 +0.80(+0.64%)
Mar 25, 2021 123.19 123.89 121.03 123.84 704,827 +0.75(+0.61%)
Mar 24, 2021 123.42 124.38 122.99 123.10 784,623 +0.60(+0.49%)
Mar 23, 2021 123.54 124.58 122.26 122.49 533,355 -1.38(-1.11%)
Mar 22, 2021 122.94 124.30 122.74 123.87 790,428 +1.82(+1.49%)
Mar 19, 2021 121.78 122.78 120.49 122.06 1,318,100 +0.25(+0.21%)
Mar 18, 2021 122.57 122.95 121.26 121.81 556,964 -0.95(-0.77%)
Mar 17, 2021 124.07 124.07 121.04 122.76 678,510 -1.80(-1.44%)
Mar 16, 2021 125.20 125.72 122.99 124.55 716,154 +0.16(+0.13%)
Mar 15, 2021 123.94 124.49 123.17 124.39 535,110 +0.63(+0.51%)
Mar 12, 2021 123.31 123.86 122.91 123.76 514,448 +0.34(+0.27%)
Mar 11, 2021 123.49 124.47 122.78 123.42 717,610 +0.80(+0.65%)
Mar 10, 2021 122.08 123.38 121.62 122.61 641,202 +1.60(+1.33%)
Mar 09, 2021 119.34 122.37 118.55 121.01 864,524 +2.62(+2.21%)
Mar 08, 2021 119.11 119.79 117.34 118.39 624,710 +0.10(+0.08%)
Mar 05, 2021 117.08 118.64 113.79 118.30 874,050 +2.47(+2.14%)
Mar 04, 2021 120.31 122.16 113.77 115.82 830,881 -3.83(-3.20%)
Mar 03, 2021 122.31 122.69 119.54 119.65 880,758 -3.08(-2.51%)
Mar 02, 2021 124.03 124.36 122.31 122.73 847,905 -1.22(-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.