Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 157.88 157.88 151.33 151.55 3,003,195 -5.87(-3.73%)
Nov 29, 2021 160.02 161.33 157.32 157.42 1,492,286 -4.70(-2.90%)
Nov 26, 2021 157.76 162.35 157.53 162.12 2,530,856 +5.71(+3.65%)
Nov 24, 2021 157.12 157.12 155.08 156.40 913,148 -0.72(-0.46%)
Nov 23, 2021 156.32 157.34 154.75 157.12 911,279 +1.14(+0.73%)
Nov 22, 2021 154.88 157.14 154.41 155.98 888,678 +0.59(+0.38%)
Nov 19, 2021 156.93 159.56 154.78 155.39 1,389,284 +1.13(+0.73%)
Nov 18, 2021 157.27 154.65 153.34 154.26 1,049,294 -3.24(-2.06%)
Nov 17, 2021 158.36 160.23 157.01 157.50 1,594,142 -0.61(-0.39%)
Nov 16, 2021 158.20 159.13 157.32 158.12 1,063,509 +0.03(+0.02%)
Nov 15, 2021 154.51 158.14 154.51 158.09 1,368,346 +3.57(+2.31%)
Nov 12, 2021 154.71 155.39 153.56 154.51 854,975 +0.09(+0.06%)
Nov 11, 2021 153.68 154.49 151.66 154.42 914,036 +0.47(+0.30%)
Nov 10, 2021 155.08 153.37 153.96 878,900 -0.66(-0.43%)
Nov 09, 2021 153.31 154.78 152.57 154.62 1,089,581 +1.75(+1.14%)
Nov 08, 2021 151.81 153.15 150.78 152.87 1,004,193 +0.94(+0.62%)
Nov 05, 2021 152.00 152.61 150.09 151.93 1,408,396 -1.10(-0.72%)
Nov 04, 2021 153.88 155.00 152.26 153.03 1,093,702 -0.86(-0.56%)
Nov 03, 2021 152.62 155.39 151.81 153.88 1,301,084 -0.03(-0.02%)
Nov 02, 2021 155.41 156.96 152.50 153.91 2,794,912 +1.85(+1.22%)
Nov 01, 2021 151.39 152.39 151.12 152.06 1,662,130 +0.36(+0.24%)
Oct 29, 2021 150.66 152.71 150.21 151.69 2,290,173 +1.07(+0.71%)
Oct 28, 2021 148.67 150.72 148.34 150.62 1,205,372 +2.13(+1.44%)
Oct 27, 2021 150.29 151.59 148.30 148.49 994,115 -1.53(-1.02%)
Oct 26, 2021 149.71 150.02 1,088,256 +0.68(+0.45%)
Oct 25, 2021 148.52 149.66 146.54 149.34 1,205,325 +0.19(+0.12%)
Oct 22, 2021 147.94 149.62 147.94 149.16 785,842 +1.28(+0.86%)
Oct 21, 2021 148.76 149.66 147.63 147.88 1,070,947 -0.91(-0.61%)
Oct 20, 2021 147.23 150.69 147.23 148.79 1,831,918 +1.89(+1.29%)
Oct 19, 2021 147.82 148.08 144.34 146.89 2,874,216 -1.45(-0.98%)
Oct 18, 2021 150.81 150.82 148.19 148.34 1,042,195 -2.48(-1.64%)
Oct 15, 2021 151.13 151.63 150.07 150.82 896,248 -0.28(-0.18%)
Oct 14, 2021 148.99 151.19 148.33 151.10 1,036,340 +2.60(+1.75%)
Oct 13, 2021 150.11 150.51 147.87 148.50 1,085,372 -2.06(-1.37%)
Oct 12, 2021 149.85 152.01 149.85 150.56 920,290 +0.71(+0.47%)
Oct 11, 2021 151.07 151.62 149.72 149.85 694,439 -1.19(-0.79%)
Oct 08, 2021 152.03 152.53 150.01 151.04 785,846 -1.46(-0.96%)
Oct 07, 2021 152.25 153.91 151.60 152.50 897,018 -0.10(-0.07%)
Oct 06, 2021 150.31 153.02 149.78 152.60 1,035,892 +2.36(+1.57%)
Oct 05, 2021 151.27 151.65 149.56 150.25 1,166,439 -1.03(-0.68%)
Oct 04, 2021 152.18 153.20 150.60 151.27 1,101,964 -0.73(-0.48%)
Oct 01, 2021 152.61 153.04 149.95 152.00 2,054,450 -1.01(-0.66%)
Sep 30, 2021 155.25 155.57 152.98 153.01 1,221,418 -2.31(-1.49%)
Sep 29, 2021 154.01 156.43 153.47 155.32 1,479,553 +1.34(+0.87%)
Sep 28, 2021 152.92 154.38 151.87 153.98 1,065,514 +1.65(+1.09%)
Sep 27, 2021 151.84 153.13 150.69 152.32 910,778 +0.29(+0.19%)
Sep 24, 2021 150.15 152.50 149.97 152.04 1,259,650 +2.00(+1.34%)
Sep 23, 2021 150.13 150.89 149.36 150.03 1,575,816 +0.19(+0.12%)
Sep 22, 2021 152.44 152.44 149.66 149.85 1,142,109 -1.46(-0.96%)
Sep 21, 2021 152.26 153.61 150.81 151.31 1,372,845 -0.93(-0.61%)
Sep 20, 2021 153.54 154.52 151.27 152.24 1,593,183 -1.21(-0.79%)
Sep 17, 2021 153.60 155.56 153.23 153.45 2,756,517 -0.48(-0.31%)
Sep 16, 2021 155.91 156.43 153.36 153.93 1,720,434 -2.14(-1.37%)
Sep 15, 2021 159.05 160.03 156.03 156.07 1,721,101 -3.07(-1.93%)
Sep 14, 2021 158.91 159.32 157.06 159.13 1,343,068 +0.95(+0.60%)
Sep 13, 2021 157.28 159.32 156.85 158.18 1,355,828 +1.41(+0.90%)
Sep 10, 2021 155.70 157.21 155.22 156.77 959,482 +0.69(+0.44%)
Sep 09, 2021 156.64 157.02 155.27 156.08 1,011,767 -0.76(-0.48%)
Sep 08, 2021 155.60 158.65 155.26 156.83 1,100,185 +1.50(+0.96%)
Sep 07, 2021 156.79 156.79 154.03 155.34 1,238,147 -1.28(-0.81%)
Sep 03, 2021 154.69 157.60 154.69 156.61 1,641,793 -0.45(-0.29%)
Sep 02, 2021 157.82 158.80 156.88 157.06 1,623,235 -0.74(-0.47%)
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.