Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 142.96 145.00 138.60 139.68 596,992 -3.02(-2.12%)
Nov 29, 2021 143.52 145.02 139.31 142.70 631,233 +0.56(+0.39%)
Nov 26, 2021 142.49 146.14 141.17 142.14 351,918 -1.02(-0.71%)
Nov 24, 2021 136.65 143.56 135.26 143.16 677,835 +2.81(+2.00%)
Nov 23, 2021 143.22 145.97 138.46 140.35 894,769 -4.90(-3.37%)
Nov 22, 2021 149.70 149.70 141.55 145.25 967,386 -4.87(-3.24%)
Nov 19, 2021 152.03 152.80 149.53 150.12 604,189 -0.55(-0.37%)
Nov 18, 2021 152.79 150.96 148.82 150.67 523,841 -2.40(-1.57%)
Nov 17, 2021 156.85 157.27 152.16 153.07 483,110 -3.78(-2.41%)
Nov 16, 2021 153.78 156.92 152.38 156.85 1,202,649 +2.78(+1.80%)
Nov 15, 2021 156.73 157.80 153.61 154.07 499,813 -2.71(-1.73%)
Nov 12, 2021 155.45 157.44 153.05 156.78 652,525 +2.79(+1.81%)
Nov 11, 2021 159.27 160.65 153.93 153.99 623,214 -3.87(-2.45%)
Nov 10, 2021 160.83 157.86 1,031,175 -4.94(-3.03%)
Nov 09, 2021 169.59 171.20 161.99 162.80 782,453 -6.32(-3.74%)
Nov 08, 2021 171.11 172.32 168.94 169.12 737,094 -0.89(-0.52%)
Nov 05, 2021 175.86 175.86 161.13 170.01 2,522,369 -16.41(-8.80%)
Nov 04, 2021 185.00 188.43 183.79 186.42 530,445 +2.05(+1.11%)
Nov 03, 2021 185.83 185.83 179.99 184.37 507,981 -0.76(-0.41%)
Nov 02, 2021 183.24 185.87 182.61 185.13 415,896 +2.76(+1.51%)
Nov 01, 2021 180.00 183.32 179.64 182.37 270,975 +2.73(+1.52%)
Oct 29, 2021 177.73 180.49 176.68 179.64 462,200 +0.49(+0.27%)
Oct 28, 2021 177.59 181.33 176.94 179.15 248,287 +1.01(+0.57%)
Oct 27, 2021 179.59 181.94 176.03 178.14 347,903 -0.82(-0.46%)
Oct 26, 2021 182.85 178.92 178.96 398,598 -2.15(-1.19%)
Oct 25, 2021 179.00 183.73 178.09 181.11 297,804 +3.31(+1.86%)
Oct 22, 2021 179.01 180.45 176.42 177.80 276,019 -1.34(-0.75%)
Oct 21, 2021 176.03 181.71 175.62 179.14 287,537 +2.38(+1.35%)
Oct 20, 2021 178.99 178.99 175.30 176.76 348,016 -0.96(-0.54%)
Oct 19, 2021 177.50 181.10 177.40 177.72 418,917 +1.27(+0.72%)
Oct 18, 2021 172.72 177.39 172.15 176.45 375,123 +3.60(+2.08%)
Oct 15, 2021 173.81 175.43 172.11 172.85 582,817 +0.76(+0.44%)
Oct 14, 2021 171.20 174.34 170.77 172.09 356,972 +2.66(+1.57%)
Oct 13, 2021 164.00 170.89 164.00 169.43 373,122 +6.74(+4.14%)
Oct 12, 2021 162.93 165.17 161.48 162.69 811,665 +1.38(+0.86%)
Oct 11, 2021 164.03 166.08 161.13 161.31 533,212 -3.96(-2.40%)
Oct 08, 2021 169.14 169.71 165.27 165.27 584,608 -2.92(-1.74%)
Oct 07, 2021 170.02 170.77 167.85 168.19 907,179 +0.15(+0.09%)
Oct 06, 2021 166.54 170.77 166.54 168.04 634,259 -0.22(-0.13%)
Oct 05, 2021 166.80 171.21 165.44 168.26 704,944 +1.58(+0.95%)
Oct 04, 2021 174.52 174.52 164.67 166.68 878,241 -9.89(-5.60%)
Oct 01, 2021 176.06 177.10 171.77 176.57 345,976 +1.80(+1.03%)
Sep 30, 2021 174.99 177.87 173.69 174.77 605,581 -0.77(-0.44%)
Sep 29, 2021 177.21 178.00 173.64 175.54 562,757 +1.65(+0.95%)
Sep 28, 2021 182.20 183.20 173.92 173.89 702,748 -11.93(-6.42%)
Sep 27, 2021 187.45 188.48 182.64 185.82 316,877 -3.71(-1.96%)
Sep 24, 2021 187.70 190.21 185.59 189.53 263,664 +0.55(+0.29%)
Sep 23, 2021 190.07 190.07 184.41 188.98 592,920 -0.90(-0.47%)
Sep 22, 2021 188.11 190.68 186.17 189.88 343,449 +2.26(+1.20%)
Sep 21, 2021 187.17 189.16 185.73 187.62 307,555 +2.48(+1.34%)
Sep 20, 2021 186.22 186.77 181.50 185.14 448,397 -4.43(-2.34%)
Sep 17, 2021 189.48 190.24 186.77 189.57 856,334 +0.81(+0.43%)
Sep 16, 2021 183.23 189.08 181.05 188.76 510,679 +5.26(+2.87%)
Sep 15, 2021 186.26 186.75 181.62 183.50 543,926 -2.04(-1.10%)
Sep 14, 2021 184.35 186.94 183.47 185.54 463,317 +1.78(+0.97%)
Sep 13, 2021 184.20 184.68 178.70 183.76 600,109 -0.36(-0.20%)
Sep 10, 2021 184.43 186.31 183.00 184.12 519,345 +0.26(+0.14%)
Sep 09, 2021 187.15 189.28 183.74 183.86 648,965 -3.70(-1.97%)
Sep 08, 2021 186.55 191.67 186.55 187.56 579,765 -0.19(-0.10%)
Sep 07, 2021 189.90 189.98 186.58 187.75 430,326 -2.03(-1.07%)
Sep 03, 2021 188.08 191.34 187.65 189.78 439,807 +1.35(+0.72%)
Sep 02, 2021 186.63 189.85 186.27 188.43 556,770 +2.23(+1.20%)
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.