Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 130.89 131.75 127.32 127.39 7,128,329 -4.64(-3.51%)
Nov 29, 2021 132.21 132.48 131.09 132.03 3,102,628 +0.53(+0.40%)
Nov 26, 2021 130.75 132.48 129.91 131.50 2,552,476 -1.58(-1.19%)
Nov 24, 2021 134.09 134.48 133.01 133.08 1,986,813 -1.37(-1.02%)
Nov 23, 2021 135.31 135.84 133.84 134.45 2,595,067 -0.15(-0.11%)
Nov 22, 2021 134.29 136.56 133.94 134.60 3,165,900 +0.32(+0.24%)
Nov 19, 2021 134.44 135.46 133.45 134.28 3,313,733 +0.34(+0.26%)
Nov 18, 2021 136.44 134.37 133.88 133.94 3,383,508 -2.50(-1.83%)
Nov 17, 2021 136.45 136.83 135.16 136.43 3,022,337 -0.02(-0.02%)
Nov 16, 2021 136.41 137.07 135.96 136.45 2,526,643 +0.05(+0.03%)
Nov 15, 2021 136.99 137.67 136.10 136.41 1,966,601 -0.26(-0.19%)
Nov 12, 2021 134.65 138.63 134.16 136.67 5,919,563 +2.57(+1.91%)
Nov 11, 2021 136.19 136.21 133.58 134.10 2,669,706 -1.64(-1.21%)
Nov 10, 2021 134.94 136.06 135.75 2,301,371 +0.81(+0.60%)
Nov 09, 2021 134.97 135.86 134.28 134.94 2,394,490 -0.16(-0.12%)
Nov 08, 2021 135.93 136.50 134.15 135.09 2,494,047 -0.19(-0.14%)
Nov 05, 2021 135.52 136.79 134.65 135.29 2,438,316 +0.89(+0.66%)
Nov 04, 2021 135.78 136.15 134.12 134.40 2,756,715 -1.21(-0.89%)
Nov 03, 2021 135.28 135.90 133.93 135.61 2,665,165 +0.19(+0.14%)
Nov 02, 2021 133.94 135.51 133.66 135.41 2,973,815 +1.78(+1.33%)
Nov 01, 2021 132.85 133.75 132.09 133.63 2,701,802 +0.67(+0.50%)
Oct 29, 2021 133.73 134.62 132.55 132.96 3,439,538 -0.89(-0.66%)
Oct 28, 2021 132.64 133.95 132.64 133.85 2,613,409 +1.21(+0.91%)
Oct 27, 2021 135.63 135.69 132.52 132.64 3,530,300 -2.92(-2.15%)
Oct 26, 2021 134.74 135.55 4,214,793 -0.18(-0.13%)
Oct 25, 2021 134.32 136.14 133.54 135.73 3,634,849 +1.19(+0.88%)
Oct 22, 2021 135.86 136.39 134.53 134.54 3,535,484 -0.98(-0.72%)
Oct 21, 2021 136.07 136.10 134.33 135.52 2,232,199 -0.22(-0.16%)
Oct 20, 2021 135.87 136.31 135.46 135.75 2,403,521 +0.08(+0.06%)
Oct 19, 2021 135.76 136.07 135.17 135.66 1,873,474 +0.44(+0.32%)
Oct 18, 2021 134.53 135.38 133.46 135.23 2,356,112 -0.16(-0.12%)
Oct 15, 2021 134.46 136.18 134.45 135.39 2,903,763 +1.21(+0.90%)
Oct 14, 2021 132.46 134.24 132.42 134.18 3,062,851 +2.34(+1.78%)
Oct 13, 2021 130.68 132.76 130.25 131.84 2,728,638 +1.22(+0.93%)
Oct 12, 2021 131.19 131.63 130.32 130.62 2,897,236 -0.56(-0.43%)
Oct 11, 2021 132.47 132.90 131.12 131.18 3,616,393 -0.50(-0.38%)
Oct 08, 2021 132.14 132.53 131.55 131.68 3,318,715 -0.63(-0.48%)
Oct 07, 2021 133.95 134.53 132.25 132.31 3,867,993 -0.45(-0.34%)
Oct 06, 2021 131.44 132.87 130.61 132.76 2,765,288 +0.39(+0.29%)
Oct 05, 2021 131.10 132.91 130.65 132.37 2,537,516 +1.37(+1.05%)
Oct 04, 2021 129.59 131.79 129.32 131.00 4,045,244 -0.48(-0.36%)
Oct 01, 2021 131.16 132.02 129.65 131.48 3,251,189 +0.94(+0.72%)
Sep 30, 2021 135.23 135.48 130.51 130.54 4,348,254 -4.06(-3.02%)
Sep 29, 2021 133.89 134.98 133.33 134.60 2,250,935 +0.62(+0.46%)
Sep 28, 2021 135.30 136.07 133.78 133.98 3,078,062 -1.29(-0.96%)
Sep 27, 2021 134.56 136.30 134.55 135.28 2,757,662 +0.56(+0.41%)
Sep 24, 2021 135.06 135.49 134.40 134.72 2,791,353 -0.37(-0.27%)
Sep 23, 2021 134.06 136.07 133.95 135.09 2,938,421 +1.26(+0.94%)
Sep 22, 2021 133.43 134.65 133.16 133.83 2,984,301 +1.06(+0.80%)
Sep 21, 2021 134.67 134.75 132.24 132.77 4,004,008 -1.57(-1.17%)
Sep 20, 2021 132.93 135.24 132.67 134.34 5,579,877 -0.71(-0.53%)
Sep 17, 2021 134.76 135.93 133.51 135.06 14,405,646 -0.87(-0.64%)
Sep 16, 2021 137.03 137.37 135.30 135.93 3,430,329 -1.14(-0.83%)
Sep 15, 2021 136.04 137.75 135.68 137.06 3,432,839 +1.32(+0.97%)
Sep 14, 2021 138.15 138.41 135.20 135.75 4,466,933 -2.09(-1.52%)
Sep 13, 2021 137.89 139.84 136.62 137.84 6,782,007 +0.51(+0.37%)
Sep 10, 2021 139.05 139.33 137.29 137.33 3,003,864 -0.89(-0.65%)
Sep 09, 2021 139.56 140.28 137.71 138.22 4,083,254 -1.59(-1.14%)
Sep 08, 2021 138.14 140.19 137.68 139.82 4,914,670 +1.72(+1.24%)
Sep 07, 2021 143.56 143.62 138.08 138.10 7,907,262 -6.56(-4.53%)
Sep 03, 2021 144.71 145.56 144.09 144.66 1,968,118 -0.37(-0.26%)
Sep 02, 2021 144.42 145.05 143.97 145.03 2,814,733 +1.08(+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.