Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 155.51 156.54 151.27 151.36 5,999,693 -5.51(-3.51%)
Nov 29, 2021 157.08 157.40 155.76 156.87 2,611,385 +0.63(+0.40%)
Nov 26, 2021 155.35 157.40 154.35 156.24 2,148,340 -1.88(-1.19%)
Nov 24, 2021 159.31 159.78 158.03 158.12 1,672,239 -1.63(-1.02%)
Nov 23, 2021 160.77 161.40 159.02 159.74 2,184,187 -0.18(-0.11%)
Nov 22, 2021 159.56 162.25 159.14 159.92 2,664,640 +0.38(+0.24%)
Nov 19, 2021 159.73 160.95 158.55 159.54 2,789,066 +0.41(+0.26%)
Nov 18, 2021 162.10 159.65 159.06 159.13 2,847,793 -2.75(-1.70%)
Nov 17, 2021 161.91 162.35 160.37 161.88 2,547,200 -0.03(-0.02%)
Nov 16, 2021 161.85 162.64 161.32 161.91 2,129,433 +0.05(+0.03%)
Nov 15, 2021 162.54 163.35 161.49 161.85 1,657,434 -0.31(-0.19%)
Nov 12, 2021 159.77 164.49 159.18 162.16 4,988,956 +3.05(+1.91%)
Nov 11, 2021 161.59 161.62 158.50 159.12 2,250,005 -1.95(-1.21%)
Nov 10, 2021 160.11 161.44 161.07 1,939,576 +0.96(+0.60%)
Nov 09, 2021 160.14 161.20 159.33 160.11 2,018,055 -0.19(-0.12%)
Nov 08, 2021 161.28 161.96 159.17 160.29 2,101,961 -0.23(-0.14%)
Nov 05, 2021 160.80 162.31 159.77 160.52 2,054,992 +1.05(+0.66%)
Nov 04, 2021 161.11 161.54 159.14 159.47 2,323,335 -1.43(-0.89%)
Nov 03, 2021 160.51 161.25 158.91 160.90 2,246,178 +0.23(+0.14%)
Nov 02, 2021 158.92 160.79 158.59 160.67 2,506,305 +2.11(+1.33%)
Nov 01, 2021 157.63 158.70 156.73 158.56 2,277,055 +0.80(+0.50%)
Oct 29, 2021 158.68 159.74 157.27 157.77 2,898,813 -1.05(-0.66%)
Oct 28, 2021 157.39 158.94 157.38 158.82 2,202,559 +1.44(+0.91%)
Oct 27, 2021 160.94 161.00 157.24 157.38 2,975,306 -3.46(-2.15%)
Oct 26, 2021 159.88 160.84 3,552,191 -0.21(-0.13%)
Oct 25, 2021 159.37 161.54 158.45 161.05 3,063,419 +1.41(+0.89%)
Oct 22, 2021 161.20 161.84 159.62 159.64 2,979,675 -1.17(-0.73%)
Oct 21, 2021 161.45 161.48 159.39 160.80 1,881,278 -0.26(-0.16%)
Oct 20, 2021 161.22 161.74 160.73 161.07 2,025,666 +0.10(+0.06%)
Oct 19, 2021 161.09 161.45 160.38 160.97 1,578,947 +0.52(+0.32%)
Oct 18, 2021 159.63 160.63 158.35 160.45 1,985,710 -0.20(-0.12%)
Oct 15, 2021 159.54 161.58 159.53 160.65 2,447,266 +1.43(+0.90%)
Oct 14, 2021 157.17 159.28 157.12 159.21 2,581,344 +2.78(+1.78%)
Oct 13, 2021 155.06 157.52 154.55 156.43 2,299,673 +1.45(+0.93%)
Oct 12, 2021 155.66 156.19 154.63 154.99 2,441,765 -0.66(-0.43%)
Oct 11, 2021 157.18 157.70 155.58 155.65 3,047,865 -0.59(-0.38%)
Oct 08, 2021 156.79 157.25 156.09 156.24 2,796,984 -0.75(-0.48%)
Oct 07, 2021 158.93 159.62 156.92 156.99 3,259,911 -0.53(-0.34%)
Oct 06, 2021 155.96 157.65 154.98 157.52 2,330,561 +0.46(+0.29%)
Oct 05, 2021 155.56 157.70 155.02 157.06 2,138,596 +1.62(+1.05%)
Oct 04, 2021 153.77 156.37 153.44 155.44 3,409,297 -0.56(-0.36%)
Oct 01, 2021 155.62 156.65 153.83 156.00 2,740,074 +1.11(+0.72%)
Sep 30, 2021 160.45 160.75 154.85 154.89 3,664,670 -4.82(-3.02%)
Sep 29, 2021 158.86 160.16 158.20 159.71 1,897,068 +0.73(+0.46%)
Sep 28, 2021 160.54 161.45 158.73 158.98 2,594,164 -1.54(-0.96%)
Sep 27, 2021 159.66 161.72 159.65 160.51 2,324,134 +0.66(+0.41%)
Sep 24, 2021 160.26 160.76 159.47 159.85 2,352,528 -0.43(-0.27%)
Sep 23, 2021 159.06 161.45 158.93 160.28 2,476,476 +1.49(+0.94%)
Sep 22, 2021 158.32 159.77 158.00 158.79 2,515,142 +1.25(+0.80%)
Sep 21, 2021 159.79 159.88 156.90 157.54 3,374,543 -1.86(-1.17%)
Sep 20, 2021 157.73 160.47 157.42 159.40 4,702,672 -0.85(-0.53%)
Sep 17, 2021 159.89 161.28 158.41 160.25 12,140,953 -1.03(-0.64%)
Sep 16, 2021 162.60 162.99 160.54 161.28 2,891,051 -1.35(-0.83%)
Sep 15, 2021 161.42 163.44 160.99 162.63 2,893,167 +1.56(+0.97%)
Sep 14, 2021 163.92 164.23 160.41 161.07 3,764,693 -2.48(-1.52%)
Sep 13, 2021 163.61 165.93 162.11 163.55 5,715,816 +0.60(+0.37%)
Sep 10, 2021 164.99 165.31 162.91 162.95 2,531,630 -1.06(-0.65%)
Sep 09, 2021 165.59 166.45 163.40 164.01 3,441,331 -1.89(-1.14%)
Sep 08, 2021 163.90 166.34 163.36 165.90 4,142,041 +2.04(+1.24%)
Sep 07, 2021 170.34 170.41 163.84 163.86 6,664,172 -7.78(-4.53%)
Sep 03, 2021 171.70 172.71 170.96 171.64 1,658,713 -0.44(-0.26%)
Sep 02, 2021 171.35 172.10 170.82 172.08 2,372,232 +1.28(+0.75%)
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.