Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 135.99 137.43 133.79 135.07 2,992,335 -3.00(-2.17%)
Nov 29, 2021 138.47 140.40 137.90 138.07 2,557,963 +1.86(+1.37%)
Nov 26, 2021 135.80 136.60 132.12 136.21 3,513,630 -9.08(-6.25%)
Nov 24, 2021 143.98 146.37 142.95 145.29 1,066,855 -0.44(-0.30%)
Nov 23, 2021 145.55 146.83 144.59 145.73 1,405,608 +1.86(+1.29%)
Nov 22, 2021 145.55 145.68 141.86 143.87 2,180,587 -0.50(-0.35%)
Nov 19, 2021 140.73 145.14 137.09 144.37 3,014,527 +0.78(+0.54%)
Nov 18, 2021 145.09 143.63 143.12 143.59 1,313,398 -0.94(-0.65%)
Nov 17, 2021 140.81 144.73 139.85 144.53 2,305,999 +2.79(+1.97%)
Nov 16, 2021 142.87 144.29 140.31 141.74 2,262,119 -1.17(-0.82%)
Nov 15, 2021 144.25 144.41 142.42 142.91 955,555 -0.56(-0.39%)
Nov 12, 2021 143.70 145.46 142.80 143.47 1,872,486 -0.11(-0.08%)
Nov 11, 2021 145.81 147.15 143.40 143.58 1,646,650 -2.95(-2.01%)
Nov 10, 2021 147.43 146.53 1,255,855 -1.93(-1.30%)
Nov 09, 2021 150.87 151.98 146.63 148.46 1,354,578 -2.71(-1.79%)
Nov 08, 2021 152.26 154.40 150.48 151.17 1,895,495 -0.67(-0.44%)
Nov 05, 2021 152.19 153.84 148.69 151.84 3,035,096 +4.40(+2.98%)
Nov 04, 2021 145.99 148.09 145.84 147.44 1,284,906 +2.20(+1.51%)
Nov 03, 2021 140.49 146.81 139.87 145.24 2,336,204 +3.90(+2.76%)
Nov 02, 2021 144.51 144.96 140.62 141.34 2,594,202 -3.44(-2.38%)
Nov 01, 2021 144.30 145.51 143.20 144.78 4,249,444 +0.83(+0.58%)
Oct 29, 2021 145.58 146.50 142.84 143.95 2,566,134 -2.09(-1.43%)
Oct 28, 2021 148.35 148.72 145.59 146.04 1,620,568 -1.18(-0.80%)
Oct 27, 2021 141.08 149.04 140.41 147.22 3,504,972 +2.77(+1.92%)
Oct 26, 2021 143.46 144.45 2,642,308 +2.28(+1.60%)
Oct 25, 2021 141.77 143.03 139.85 142.17 1,412,301 +0.51(+0.36%)
Oct 22, 2021 140.57 142.76 140.47 141.66 1,090,962 +0.16(+0.11%)
Oct 21, 2021 140.09 141.62 139.76 141.50 1,306,761 +1.26(+0.90%)
Oct 20, 2021 140.53 141.91 139.49 140.24 1,501,202 -0.71(-0.50%)
Oct 19, 2021 144.98 144.98 140.79 140.95 3,775,250 -3.11(-2.16%)
Oct 18, 2021 143.37 144.75 142.72 144.06 1,074,462 -0.46(-0.32%)
Oct 15, 2021 143.21 145.45 143.12 144.52 1,674,683 +2.94(+2.08%)
Oct 14, 2021 142.29 142.56 141.24 141.58 1,218,248 +0.75(+0.53%)
Oct 13, 2021 145.00 145.25 140.71 140.83 2,195,101 -3.87(-2.67%)
Oct 12, 2021 143.22 145.11 142.94 144.70 2,336,550 +1.85(+1.30%)
Oct 11, 2021 141.43 143.81 141.19 142.85 1,494,855 +1.34(+0.95%)
Oct 08, 2021 141.37 142.50 140.89 141.51 1,653,893 +0.34(+0.24%)
Oct 07, 2021 140.86 143.31 140.13 141.17 1,502,955 +1.81(+1.30%)
Oct 06, 2021 137.95 139.63 135.70 139.36 1,751,563 -0.39(-0.28%)
Oct 05, 2021 138.75 140.83 137.79 139.75 2,028,468 +1.24(+0.90%)
Oct 04, 2021 138.46 141.44 136.92 138.51 3,687,373 +0.36(+0.26%)
Oct 01, 2021 134.77 138.58 134.13 138.15 4,563,133 +6.04(+4.57%)
Sep 30, 2021 135.03 135.03 131.75 132.11 2,415,944 -3.05(-2.26%)
Sep 29, 2021 137.31 137.31 133.56 135.16 2,152,557 -1.39(-1.02%)
Sep 28, 2021 138.23 140.21 136.07 136.55 2,343,142 -2.25(-1.62%)
Sep 27, 2021 137.33 139.37 136.45 138.80 2,323,626 +3.32(+2.45%)
Sep 24, 2021 134.36 136.31 133.99 135.48 2,311,760 +0.99(+0.74%)
Sep 23, 2021 129.90 135.10 129.66 134.49 2,505,775 +5.30(+4.10%)
Sep 22, 2021 128.39 130.07 128.24 129.19 1,851,672 +1.37(+1.07%)
Sep 21, 2021 130.11 130.85 127.69 127.82 1,543,660 -1.01(-0.78%)
Sep 20, 2021 129.20 130.16 126.99 128.83 1,976,402 -2.38(-1.81%)
Sep 17, 2021 132.12 133.44 130.84 131.21 1,749,139 -0.81(-0.61%)
Sep 16, 2021 131.12 132.56 130.84 132.02 972,661 +0.62(+0.47%)
Sep 15, 2021 131.12 131.86 128.83 131.40 1,697,174 -0.42(-0.32%)
Sep 14, 2021 130.60 132.11 129.52 131.82 1,767,313 +1.61(+1.24%)
Sep 13, 2021 128.26 130.25 126.73 130.21 1,459,759 +2.81(+2.21%)
Sep 10, 2021 126.70 128.86 125.35 127.40 2,289,561 +1.65(+1.31%)
Sep 09, 2021 122.68 126.96 122.52 125.75 1,933,933 +2.99(+2.44%)
Sep 08, 2021 123.89 124.19 121.42 122.76 2,288,389 -0.61(-0.49%)
Sep 07, 2021 122.50 123.99 121.88 123.37 1,132,225 +0.29(+0.24%)
Sep 03, 2021 123.91 124.16 120.85 123.08 1,697,355 -1.31(-1.05%)
Sep 02, 2021 124.72 125.53 123.78 124.39 1,991,143 -0.93(-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.