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%)
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.