Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 134.89 136.32 132.71 133.97 3,016,797 -2.97(-2.17%)
Nov 29, 2021 137.35 139.26 136.78 136.95 2,578,877 +1.84(+1.36%)
Nov 26, 2021 134.70 135.49 131.05 135.11 3,542,353 -9.01(-6.25%)
Nov 24, 2021 142.81 145.18 141.79 144.11 1,075,576 -0.44(-0.30%)
Nov 23, 2021 144.37 145.64 143.42 144.55 1,417,098 +1.84(+1.29%)
Nov 22, 2021 144.37 144.50 140.71 142.70 2,198,413 -0.50(-0.35%)
Nov 19, 2021 139.59 143.96 135.97 143.20 3,039,170 +0.77(+0.54%)
Nov 18, 2021 143.91 142.47 141.96 142.43 1,324,134 -0.93(-0.65%)
Nov 17, 2021 139.67 143.56 138.72 143.36 2,324,850 +2.77(+1.97%)
Nov 16, 2021 141.71 143.12 139.18 140.59 2,280,611 -1.16(-0.82%)
Nov 15, 2021 143.08 143.24 141.26 141.75 963,366 -0.56(-0.39%)
Nov 12, 2021 142.53 144.28 141.64 142.31 1,887,793 -0.11(-0.08%)
Nov 11, 2021 144.63 145.96 142.24 142.42 1,660,111 -2.93(-2.01%)
Nov 10, 2021 146.24 145.34 1,266,121 -1.91(-1.30%)
Nov 09, 2021 149.65 150.75 145.44 147.26 1,365,651 -2.69(-1.79%)
Nov 08, 2021 151.03 153.15 149.26 149.94 1,910,990 -0.67(-0.44%)
Nov 05, 2021 150.96 152.59 147.48 150.61 3,059,907 +4.37(+2.98%)
Nov 04, 2021 144.81 146.88 144.66 146.24 1,295,410 +2.18(+1.51%)
Nov 03, 2021 139.35 145.62 138.74 144.06 2,355,302 +3.87(+2.76%)
Nov 02, 2021 143.34 143.78 139.48 140.19 2,615,409 -3.41(-2.38%)
Nov 01, 2021 143.13 144.33 142.04 143.61 4,284,183 +0.82(+0.58%)
Oct 29, 2021 144.40 145.31 141.68 142.78 2,587,112 -2.07(-1.43%)
Oct 28, 2021 147.15 147.52 144.41 144.86 1,633,816 -1.17(-0.80%)
Oct 27, 2021 139.94 147.83 139.27 146.03 3,533,624 +2.75(+1.92%)
Oct 26, 2021 142.30 143.28 2,663,908 +2.26(+1.60%)
Oct 25, 2021 140.62 141.87 138.72 141.02 1,423,846 +0.51(+0.36%)
Oct 22, 2021 139.43 141.60 139.33 140.51 1,099,880 +0.16(+0.11%)
Oct 21, 2021 138.95 140.48 138.63 140.35 1,317,443 +1.25(+0.90%)
Oct 20, 2021 139.39 140.76 138.35 139.10 1,513,474 -0.70(-0.50%)
Oct 19, 2021 143.80 143.80 139.65 139.81 3,806,112 -3.09(-2.16%)
Oct 18, 2021 142.21 143.58 141.56 142.89 1,083,245 -0.46(-0.32%)
Oct 15, 2021 142.05 144.27 141.96 143.35 1,688,373 +2.92(+2.08%)
Oct 14, 2021 141.14 141.40 140.09 140.43 1,228,207 +0.74(+0.53%)
Oct 13, 2021 143.82 144.07 139.57 139.69 2,213,045 -3.84(-2.67%)
Oct 12, 2021 142.06 143.93 141.79 143.53 2,355,651 +1.83(+1.30%)
Oct 11, 2021 140.28 142.64 140.04 141.69 1,507,075 +1.33(+0.95%)
Oct 08, 2021 140.22 141.34 139.75 140.36 1,667,413 +0.34(+0.24%)
Oct 07, 2021 139.72 142.15 138.99 140.03 1,515,241 +1.80(+1.30%)
Oct 06, 2021 136.83 138.50 134.60 138.23 1,765,881 -0.39(-0.28%)
Oct 05, 2021 137.62 139.69 136.67 138.62 2,045,050 +1.23(+0.90%)
Oct 04, 2021 137.34 140.29 135.81 137.39 3,717,517 +0.36(+0.26%)
Oct 01, 2021 133.68 137.46 133.04 137.03 4,600,436 +5.99(+4.57%)
Sep 30, 2021 133.94 133.94 130.68 131.04 2,435,694 -3.03(-2.26%)
Sep 29, 2021 136.20 136.20 132.48 134.06 2,170,154 -1.38(-1.02%)
Sep 28, 2021 137.11 139.07 134.97 135.44 2,362,297 -2.23(-1.62%)
Sep 27, 2021 136.22 138.24 135.34 137.68 2,342,621 +3.29(+2.45%)
Sep 24, 2021 133.27 135.20 132.90 134.38 2,330,658 +0.98(+0.74%)
Sep 23, 2021 128.85 134.00 128.61 133.40 2,526,259 +5.26(+4.10%)
Sep 22, 2021 127.35 129.01 127.20 128.14 1,866,809 +1.36(+1.07%)
Sep 21, 2021 129.06 129.79 126.66 126.78 1,556,279 -1.00(-0.78%)
Sep 20, 2021 128.15 129.10 125.96 127.78 1,992,558 -2.36(-1.81%)
Sep 17, 2021 131.05 132.36 129.78 130.15 1,763,438 -0.80(-0.61%)
Sep 16, 2021 130.06 131.49 129.78 130.95 980,612 +0.61(+0.47%)
Sep 15, 2021 130.06 130.79 127.78 130.34 1,711,048 -0.42(-0.32%)
Sep 14, 2021 129.54 131.04 128.47 130.75 1,781,760 +1.60(+1.24%)
Sep 13, 2021 127.22 129.19 125.70 129.15 1,471,692 +2.79(+2.21%)
Sep 10, 2021 125.67 127.81 124.33 126.37 2,308,278 +1.64(+1.31%)
Sep 09, 2021 121.69 125.93 121.53 124.73 1,949,742 +2.97(+2.44%)
Sep 08, 2021 122.89 123.18 120.44 121.77 2,307,096 -0.61(-0.49%)
Sep 07, 2021 121.51 122.98 120.89 122.37 1,141,480 +0.29(+0.24%)
Sep 03, 2021 122.91 123.15 119.87 122.08 1,711,230 -1.30(-1.05%)
Sep 02, 2021 123.71 124.51 122.78 123.38 2,007,420 -0.92(-0.74%)
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.