Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 134.69 136.12 132.52 133.78 3,021,110 -2.97(-2.17%)
Nov 29, 2021 137.15 139.06 136.59 136.75 2,582,564 +1.84(+1.37%)
Nov 26, 2021 134.51 135.30 130.86 134.91 3,547,418 -8.99(-6.25%)
Nov 24, 2021 142.61 144.98 141.59 143.91 1,077,114 -0.44(-0.30%)
Nov 23, 2021 144.16 145.43 143.21 144.34 1,419,124 +1.84(+1.29%)
Nov 22, 2021 144.16 144.29 140.51 142.50 2,201,556 -0.50(-0.35%)
Nov 19, 2021 139.39 143.76 135.78 143.00 3,043,515 +0.77(+0.54%)
Nov 18, 2021 143.71 142.26 141.76 142.22 1,326,028 -0.93(-0.65%)
Nov 17, 2021 139.47 143.35 138.52 143.15 2,328,174 +2.76(+1.97%)
Nov 16, 2021 141.51 142.92 138.98 140.39 2,283,872 -1.16(-0.82%)
Nov 15, 2021 142.88 143.03 141.06 141.55 964,743 -0.55(-0.39%)
Nov 12, 2021 142.33 144.07 141.44 142.10 1,890,492 -0.11(-0.08%)
Nov 11, 2021 144.42 145.75 142.03 142.21 1,662,484 -2.92(-2.01%)
Nov 10, 2021 146.03 145.13 1,267,931 -1.91(-1.30%)
Nov 09, 2021 149.43 150.53 145.23 147.05 1,367,604 -2.68(-1.79%)
Nov 08, 2021 150.81 152.93 149.05 149.73 1,913,722 -0.66(-0.44%)
Nov 05, 2021 150.74 152.38 147.27 150.39 3,064,282 +4.36(+2.98%)
Nov 04, 2021 144.60 146.68 144.45 146.04 1,297,262 +2.18(+1.51%)
Nov 03, 2021 139.15 145.41 138.54 143.86 2,358,669 +3.86(+2.76%)
Nov 02, 2021 143.13 143.58 139.28 139.99 2,619,148 -3.41(-2.38%)
Nov 01, 2021 142.93 144.12 141.84 143.40 4,290,308 +0.82(+0.58%)
Oct 29, 2021 144.19 145.10 141.48 142.58 2,590,810 -2.07(-1.43%)
Oct 28, 2021 146.94 147.31 144.20 144.65 1,636,152 -1.17(-0.80%)
Oct 27, 2021 139.74 147.62 139.07 145.82 3,538,677 +2.74(+1.92%)
Oct 26, 2021 142.09 143.07 2,667,717 +2.26(+1.60%)
Oct 25, 2021 140.42 141.67 138.52 140.82 1,425,882 +0.50(+0.36%)
Oct 22, 2021 139.23 141.40 139.13 140.31 1,101,453 +0.16(+0.11%)
Oct 21, 2021 138.76 140.28 138.43 140.15 1,319,327 +1.25(+0.90%)
Oct 20, 2021 139.19 140.56 138.16 138.90 1,515,638 -0.70(-0.50%)
Oct 19, 2021 143.60 143.60 139.45 139.61 3,811,554 -3.08(-2.16%)
Oct 18, 2021 142.00 143.37 141.36 142.69 1,084,794 -0.46(-0.32%)
Oct 15, 2021 141.85 144.06 141.76 143.14 1,690,787 +2.91(+2.08%)
Oct 14, 2021 140.94 141.20 139.89 140.23 1,229,963 +0.74(+0.53%)
Oct 13, 2021 143.62 143.87 139.37 139.49 2,216,209 -3.83(-2.67%)
Oct 12, 2021 141.86 143.73 141.58 143.32 2,359,019 +1.83(+1.30%)
Oct 11, 2021 140.08 142.44 139.84 141.49 1,509,230 +1.33(+0.95%)
Oct 08, 2021 140.02 141.14 139.55 140.16 1,669,797 +0.34(+0.24%)
Oct 07, 2021 139.52 141.94 138.79 139.82 1,517,408 +1.79(+1.30%)
Oct 06, 2021 136.64 138.30 134.41 138.03 1,768,406 -0.39(-0.28%)
Oct 05, 2021 137.43 139.49 136.48 138.42 2,047,974 +1.23(+0.90%)
Oct 04, 2021 137.14 140.09 135.62 137.19 3,722,832 +0.36(+0.26%)
Oct 01, 2021 133.49 137.26 132.85 136.83 4,607,013 +5.98(+4.57%)
Sep 30, 2021 133.74 133.74 130.49 130.85 2,439,176 -3.02(-2.26%)
Sep 29, 2021 136.00 136.00 132.29 133.87 2,173,256 -1.38(-1.02%)
Sep 28, 2021 136.91 138.88 134.77 135.25 2,365,674 -2.23(-1.62%)
Sep 27, 2021 136.02 138.04 135.15 137.48 2,345,970 +3.29(+2.45%)
Sep 24, 2021 133.08 135.01 132.71 134.19 2,333,990 +0.98(+0.74%)
Sep 23, 2021 128.66 133.81 128.43 133.21 2,529,871 +5.25(+4.10%)
Sep 22, 2021 127.17 128.83 127.02 127.96 1,869,478 +1.36(+1.07%)
Sep 21, 2021 128.87 129.60 126.47 126.60 1,558,504 -1.00(-0.78%)
Sep 20, 2021 127.97 128.92 125.78 127.60 1,995,407 -2.36(-1.81%)
Sep 17, 2021 130.86 132.17 129.59 129.96 1,765,959 -0.80(-0.61%)
Sep 16, 2021 129.87 131.30 129.60 130.76 982,014 +0.62(+0.47%)
Sep 15, 2021 129.87 130.60 127.60 130.15 1,713,494 -0.42(-0.32%)
Sep 14, 2021 129.36 130.85 128.29 130.56 1,784,308 +1.59(+1.24%)
Sep 13, 2021 127.04 129.01 125.52 128.97 1,473,796 +2.78(+2.21%)
Sep 10, 2021 125.49 127.63 124.16 126.19 2,311,578 +1.63(+1.31%)
Sep 09, 2021 121.51 125.75 121.35 124.55 1,952,530 +2.96(+2.44%)
Sep 08, 2021 122.71 123.01 120.26 121.59 2,310,395 -0.60(-0.49%)
Sep 07, 2021 121.33 122.81 120.72 122.19 1,143,112 +0.29(+0.24%)
Sep 03, 2021 122.73 122.98 119.70 121.91 1,713,677 -1.30(-1.05%)
Sep 02, 2021 123.53 124.33 122.60 123.20 2,010,290 -0.92(-0.74%)
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.