Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 140.55 142.71 138.12 140.26 403,452 -2.85(-1.99%)
Nov 29, 2021 143.15 145.30 139.28 143.11 280,039 +4.52(+3.26%)
Nov 26, 2021 143.70 145.16 132.41 138.59 343,915 -9.11(-6.17%)
Nov 24, 2021 145.51 150.04 144.06 147.69 206,592 -0.09(-0.06%)
Nov 23, 2021 146.99 151.43 145.48 147.78 253,392 +0.64(+0.43%)
Nov 22, 2021 145.37 150.79 145.16 147.15 361,327 +2.65(+1.83%)
Nov 19, 2021 146.47 147.72 143.96 144.50 327,241 -2.70(-1.83%)
Nov 18, 2021 147.15 147.61 146.43 147.20 242,372 +0.77(+0.53%)
Nov 17, 2021 143.67 146.78 143.04 146.43 250,511 +2.40(+1.66%)
Nov 16, 2021 142.43 145.07 139.75 144.03 226,131 +1.60(+1.12%)
Nov 15, 2021 143.79 143.79 141.59 142.43 173,947 -0.36(-0.25%)
Nov 12, 2021 143.11 144.52 141.22 142.79 253,091 +0.63(+0.44%)
Nov 11, 2021 141.65 145.35 140.25 142.16 156,900 +1.36(+0.97%)
Nov 10, 2021 140.55 140.80 261,880 -1.00(-0.70%)
Nov 09, 2021 137.81 142.51 137.11 141.80 303,446 +4.70(+3.43%)
Nov 08, 2021 141.41 142.89 136.52 137.10 266,406 -2.62(-1.87%)
Nov 05, 2021 138.17 142.40 137.73 139.72 276,562 +2.50(+1.82%)
Nov 04, 2021 138.95 141.80 136.43 137.22 301,210 -1.59(-1.14%)
Nov 03, 2021 140.03 141.44 137.50 138.81 334,828 -1.02(-0.73%)
Nov 02, 2021 140.03 142.48 136.94 139.82 304,403 -0.20(-0.14%)
Nov 01, 2021 136.56 140.30 133.03 140.03 393,941 +6.15(+4.60%)
Oct 29, 2021 132.57 136.50 132.02 133.87 379,626 +2.45(+1.86%)
Oct 28, 2021 121.86 131.47 121.86 131.43 446,976 +8.66(+7.05%)
Oct 27, 2021 130.82 128.04 120.40 122.77 439,598 +7.60(+6.60%)
Oct 26, 2021 118.60 115.17 232,688 -1.53(-1.31%)
Oct 25, 2021 114.46 118.47 113.89 116.70 299,284 +3.96(+3.52%)
Oct 22, 2021 109.66 113.14 109.66 112.73 152,555 +3.48(+3.19%)
Oct 21, 2021 110.50 111.14 108.56 109.25 135,410 -1.25(-1.13%)
Oct 20, 2021 110.09 111.06 108.62 110.50 120,099 +0.18(+0.16%)
Oct 19, 2021 113.54 113.54 109.77 110.32 152,481 -1.83(-1.63%)
Oct 18, 2021 111.22 112.37 108.20 112.14 212,507 +1.61(+1.45%)
Oct 15, 2021 108.89 113.34 107.85 110.54 342,809 +2.96(+2.75%)
Oct 14, 2021 104.54 107.61 103.27 107.58 177,110 +4.35(+4.22%)
Oct 13, 2021 103.92 105.28 101.98 103.23 124,990 -0.37(-0.36%)
Oct 12, 2021 103.29 104.17 102.16 103.59 153,500 +0.76(+0.74%)
Oct 11, 2021 102.11 104.17 102.11 102.84 155,232 +1.51(+1.49%)
Oct 08, 2021 103.94 105.02 101.24 101.33 113,454 -2.60(-2.50%)
Oct 07, 2021 100.87 104.25 99.86 103.92 272,502 +5.56(+5.65%)
Oct 06, 2021 96.99 98.65 95.70 98.36 239,325 +0.87(+0.89%)
Oct 05, 2021 95.80 97.83 95.80 97.49 219,053 +1.78(+1.86%)
Oct 04, 2021 94.99 97.36 94.87 95.72 144,699 +0.80(+0.84%)
Oct 01, 2021 94.56 96.50 92.02 94.92 159,166 +0.22(+0.23%)
Sep 30, 2021 99.37 100.55 94.56 94.70 175,873 -4.38(-4.42%)
Sep 29, 2021 99.26 100.13 98.39 99.08 114,150 +0.59(+0.60%)
Sep 28, 2021 99.73 100.34 96.16 98.49 254,236 -2.32(-2.30%)
Sep 27, 2021 98.43 102.07 97.82 100.81 275,735 +3.67(+3.78%)
Sep 24, 2021 93.73 97.73 92.87 97.13 231,436 +3.09(+3.28%)
Sep 23, 2021 92.51 94.73 91.98 94.05 231,219 +3.18(+3.51%)
Sep 22, 2021 88.86 93.40 88.86 90.86 338,445 +3.01(+3.42%)
Sep 21, 2021 85.10 88.22 85.06 87.86 189,373 +3.11(+3.66%)
Sep 20, 2021 82.65 84.79 81.87 84.75 499,055 +0.29(+0.34%)
Sep 17, 2021 84.36 85.10 83.33 84.47 290,653 -0.25(-0.29%)
Sep 16, 2021 88.21 88.21 84.69 84.71 80,002 -2.13(-2.45%)
Sep 15, 2021 83.87 86.91 83.26 86.84 102,195 +3.44(+4.13%)
Sep 14, 2021 85.13 85.13 83.29 83.40 105,663 -1.62(-1.90%)
Sep 13, 2021 85.24 85.30 83.23 85.01 84,261 +0.25(+0.29%)
Sep 10, 2021 86.55 86.55 84.63 84.76 76,143 -1.26(-1.46%)
Sep 09, 2021 85.04 86.75 84.65 86.02 116,101 +0.75(+0.88%)
Sep 08, 2021 84.76 85.52 83.96 85.27 79,239 +0.07(+0.08%)
Sep 07, 2021 84.62 85.64 84.20 85.20 82,235 +0.24(+0.28%)
Sep 03, 2021 85.92 86.12 84.47 84.96 77,302 -0.01(-0.01%)
Sep 02, 2021 85.05 85.42 84.62 84.97 114,159 +0.10(+0.12%)
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.