Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 167.59 168.71 163.03 163.12 5,567,007 -5.94(-3.51%)
Nov 29, 2021 169.29 169.64 167.86 169.06 2,423,057 +0.68(+0.40%)
Nov 26, 2021 167.42 169.64 166.34 168.38 1,993,406 -2.02(-1.19%)
Nov 24, 2021 171.69 172.20 170.32 170.41 1,551,640 -1.75(-1.02%)
Nov 23, 2021 173.26 173.94 171.38 172.16 2,026,668 -0.19(-0.11%)
Nov 22, 2021 171.96 174.87 171.51 172.35 2,472,471 +0.41(+0.24%)
Nov 19, 2021 172.14 173.46 170.88 171.94 2,587,924 +0.44(+0.26%)
Nov 18, 2021 174.70 172.06 171.42 171.50 2,642,416 -2.97(-1.70%)
Nov 17, 2021 174.49 174.97 172.84 174.46 2,363,501 -0.03(-0.02%)
Nov 16, 2021 174.43 175.28 173.85 174.49 1,975,862 +0.06(+0.03%)
Nov 15, 2021 175.18 176.05 174.04 174.43 1,537,903 -0.33(-0.19%)
Nov 12, 2021 172.19 177.28 171.56 174.77 4,629,162 +3.28(+1.91%)
Nov 11, 2021 174.15 174.18 170.82 171.48 2,087,739 -2.10(-1.21%)
Nov 10, 2021 172.55 173.99 173.59 1,799,697 +1.04(+0.60%)
Nov 09, 2021 172.59 173.73 171.71 172.55 1,872,517 -0.20(-0.12%)
Nov 08, 2021 173.82 174.55 171.54 172.75 1,950,372 -0.25(-0.14%)
Nov 05, 2021 173.30 174.92 172.19 173.00 1,906,790 +1.13(+0.66%)
Nov 04, 2021 173.63 174.10 171.51 171.87 2,155,781 -1.54(-0.89%)
Nov 03, 2021 172.99 173.78 171.26 173.41 2,084,188 +0.25(+0.14%)
Nov 02, 2021 171.28 173.28 170.91 173.16 2,325,555 +2.27(+1.33%)
Nov 01, 2021 169.89 171.04 168.91 170.88 2,112,839 +0.86(+0.50%)
Oct 29, 2021 171.01 172.15 169.50 170.03 2,689,756 -1.13(-0.66%)
Oct 28, 2021 169.62 171.29 169.61 171.16 2,043,715 +1.55(+0.91%)
Oct 27, 2021 173.44 173.51 169.46 169.61 2,760,733 -3.73(-2.15%)
Oct 26, 2021 172.30 173.34 3,296,014 -0.23(-0.13%)
Oct 25, 2021 171.76 174.09 170.76 173.57 2,842,491 +1.52(+0.88%)
Oct 22, 2021 173.73 174.41 172.03 172.05 2,764,787 -1.26(-0.72%)
Oct 21, 2021 174.00 174.03 171.78 173.30 1,745,604 -0.28(-0.16%)
Oct 20, 2021 173.75 174.31 173.23 173.59 1,879,579 +0.10(+0.06%)
Oct 19, 2021 173.61 174.00 172.84 173.48 1,465,077 +0.56(+0.33%)
Oct 18, 2021 172.04 173.11 170.66 172.92 1,842,505 -0.21(-0.12%)
Oct 15, 2021 171.94 174.14 171.93 173.13 2,270,774 +1.54(+0.90%)
Oct 14, 2021 169.38 171.66 169.33 171.59 2,395,183 +3.00(+1.78%)
Oct 13, 2021 167.11 169.76 166.56 168.59 2,133,825 +1.56(+0.93%)
Oct 12, 2021 167.76 168.32 166.65 167.03 2,265,670 -0.71(-0.43%)
Oct 11, 2021 169.40 169.95 167.67 167.74 2,828,059 -0.64(-0.38%)
Oct 08, 2021 168.97 169.48 168.22 168.38 2,595,271 -0.81(-0.48%)
Oct 07, 2021 171.28 172.03 169.12 169.19 3,024,812 -0.57(-0.34%)
Oct 06, 2021 168.08 169.91 167.02 169.76 2,162,485 +0.50(+0.29%)
Oct 05, 2021 167.65 169.96 167.07 169.27 1,984,365 +1.75(+1.05%)
Oct 04, 2021 165.72 168.53 165.37 167.52 3,163,425 -0.61(-0.36%)
Oct 01, 2021 167.72 168.82 165.78 168.12 2,542,465 +1.20(+0.72%)
Sep 30, 2021 172.92 173.25 166.89 166.93 3,400,382 -5.20(-3.02%)
Sep 29, 2021 171.21 172.61 170.50 172.12 1,760,255 +0.79(+0.46%)
Sep 28, 2021 173.02 174.00 171.07 171.33 2,407,078 -1.66(-0.96%)
Sep 27, 2021 172.07 174.29 172.06 172.99 2,156,522 +0.71(+0.41%)
Sep 24, 2021 172.71 173.25 171.87 172.27 2,182,868 -0.47(-0.27%)
Sep 23, 2021 171.43 174.00 171.28 172.74 2,297,877 +1.61(+0.94%)
Sep 22, 2021 170.63 172.19 170.28 171.13 2,333,755 +1.35(+0.80%)
Sep 21, 2021 172.21 172.31 169.10 169.78 3,131,178 -2.01(-1.17%)
Sep 20, 2021 169.99 172.94 169.66 171.79 4,363,524 -0.91(-0.53%)
Sep 17, 2021 172.32 173.81 170.72 172.70 11,265,372 -1.11(-0.64%)
Sep 16, 2021 175.23 175.66 173.02 173.82 2,682,554 -1.45(-0.83%)
Sep 15, 2021 173.97 176.15 173.50 175.27 2,684,517 +1.68(+0.97%)
Sep 14, 2021 176.66 176.99 172.88 173.59 3,493,190 -2.67(-1.52%)
Sep 13, 2021 176.33 178.82 174.71 176.26 5,303,603 +0.65(+0.37%)
Sep 10, 2021 177.81 178.16 175.57 175.61 2,349,054 -1.14(-0.65%)
Sep 09, 2021 178.46 179.38 176.10 176.76 3,193,149 -2.04(-1.14%)
Sep 08, 2021 176.64 179.27 176.06 178.79 3,843,325 +2.20(+1.24%)
Sep 07, 2021 183.58 183.66 176.57 176.59 6,183,565 -8.38(-4.53%)
Sep 03, 2021 185.04 186.13 184.25 184.98 1,539,089 -0.47(-0.26%)
Sep 02, 2021 184.67 185.48 184.10 185.45 2,201,152 +1.38(+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.