Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 177.11 178.34 176.18 176.55 2,322,781 -0.65(-0.37%)
Dec 06, 2021 174.52 178.28 174.00 177.20 3,418,560 +4.61(+2.67%)
Dec 03, 2021 169.90 172.91 169.18 172.59 3,019,015 +2.33(+1.37%)
Dec 02, 2021 171.54 172.78 169.87 170.26 3,367,115 -0.47(-0.28%)
Dec 01, 2021 172.55 174.65 170.70 170.73 3,255,575 +0.69(+0.41%)
Nov 30, 2021 174.70 175.86 169.94 170.04 5,340,563 -6.19(-3.51%)
Nov 29, 2021 176.47 176.83 174.98 176.23 2,324,497 +0.71(+0.40%)
Nov 26, 2021 174.52 176.83 173.40 175.52 1,912,322 -2.11(-1.19%)
Nov 24, 2021 178.97 179.50 177.54 177.63 1,488,526 -1.83(-1.02%)
Nov 23, 2021 180.61 181.32 178.65 179.46 1,944,231 -0.20(-0.11%)
Nov 22, 2021 179.25 182.28 178.78 179.66 2,371,901 +0.43(+0.24%)
Nov 19, 2021 179.44 180.81 178.12 179.23 2,482,658 +0.46(+0.26%)
Nov 18, 2021 182.11 179.35 178.69 178.77 2,534,933 -4.57(-2.49%)
Nov 17, 2021 183.37 183.87 181.63 183.34 2,249,060 -0.03(-0.02%)
Nov 16, 2021 183.31 184.20 182.70 183.37 1,880,191 +0.06(+0.03%)
Nov 15, 2021 184.09 185.01 182.90 183.31 1,463,438 -0.35(-0.19%)
Nov 12, 2021 180.95 186.30 180.29 183.66 4,405,018 +3.45(+1.91%)
Nov 11, 2021 183.01 183.04 179.51 180.21 1,986,651 -2.21(-1.21%)
Nov 10, 2021 181.33 182.84 182.42 1,712,556 +1.09(+0.60%)
Nov 09, 2021 181.37 182.57 180.45 181.33 1,781,850 -0.21(-0.12%)
Nov 08, 2021 182.66 183.43 180.27 181.54 1,855,935 -0.26(-0.14%)
Nov 05, 2021 182.12 183.82 180.95 181.80 1,814,463 +1.19(+0.66%)
Nov 04, 2021 182.47 182.96 180.24 180.61 2,051,398 -1.62(-0.89%)
Nov 03, 2021 181.79 182.62 179.98 182.23 1,983,272 +0.26(+0.14%)
Nov 02, 2021 179.99 182.10 179.61 181.97 2,212,952 +2.39(+1.33%)
Nov 01, 2021 178.53 179.74 177.51 179.58 2,010,535 +0.90(+0.50%)
Oct 29, 2021 179.71 180.91 178.12 178.68 2,559,518 -1.19(-0.66%)
Oct 28, 2021 178.25 180.01 178.24 179.87 1,944,758 +1.63(+0.91%)
Oct 27, 2021 182.27 182.34 178.08 178.24 2,627,058 -3.92(-2.15%)
Oct 26, 2021 181.07 182.16 3,136,421 -0.24(-0.13%)
Oct 25, 2021 180.50 182.95 179.45 182.40 2,704,858 +1.60(+0.88%)
Oct 22, 2021 182.57 183.29 180.78 180.80 2,630,916 -1.32(-0.72%)
Oct 21, 2021 182.85 182.89 180.52 182.12 1,661,082 -0.30(-0.16%)
Oct 20, 2021 182.59 183.18 182.04 182.42 1,788,570 +0.11(+0.06%)
Oct 19, 2021 182.44 182.85 181.64 182.31 1,394,138 +0.59(+0.32%)
Oct 18, 2021 180.79 181.92 179.34 181.72 1,753,291 -0.22(-0.12%)
Oct 15, 2021 180.69 183.00 180.68 181.94 2,160,823 +1.62(+0.90%)
Oct 14, 2021 178.00 180.40 177.95 180.32 2,279,208 +3.15(+1.78%)
Oct 13, 2021 175.61 178.40 175.04 177.17 2,030,505 +1.64(+0.93%)
Oct 12, 2021 176.30 176.89 175.13 175.53 2,155,966 -0.75(-0.43%)
Oct 11, 2021 178.02 178.60 176.20 176.28 2,691,124 -0.67(-0.38%)
Oct 08, 2021 177.57 178.10 176.78 176.95 2,469,608 -0.85(-0.48%)
Oct 07, 2021 180.00 180.78 177.72 177.80 2,878,351 -0.60(-0.34%)
Oct 06, 2021 176.63 178.55 175.52 178.40 2,057,778 +0.52(+0.29%)
Oct 05, 2021 176.18 178.61 175.57 177.88 1,888,282 +1.84(+1.05%)
Oct 04, 2021 174.15 177.10 173.78 176.04 3,010,252 -0.64(-0.36%)
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.