Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 142.60 143.90 141.28 141.34 5,573,852 -2.37(-1.65%)
Nov 29, 2021 141.80 144.42 141.06 143.71 3,248,259 +3.19(+2.27%)
Nov 26, 2021 143.62 143.76 140.42 140.53 1,884,978 -4.34(-3.00%)
Nov 24, 2021 143.16 145.20 142.26 144.87 1,339,675 +1.81(+1.27%)
Nov 23, 2021 141.45 143.68 140.31 143.06 2,035,234 +1.58(+1.11%)
Nov 22, 2021 141.05 143.09 140.12 141.48 1,694,285 +0.64(+0.45%)
Nov 19, 2021 141.92 141.92 139.62 140.84 2,111,841 -0.34(-0.24%)
Nov 18, 2021 141.11 141.36 140.80 141.18 1,561,840 +0.19(+0.13%)
Nov 17, 2021 139.47 141.35 136.93 140.99 2,175,503 +0.85(+0.61%)
Nov 16, 2021 140.93 141.51 139.55 140.14 1,396,683 -0.68(-0.49%)
Nov 15, 2021 139.56 140.87 138.88 140.82 1,602,097 +1.30(+0.93%)
Nov 12, 2021 139.81 140.56 138.34 139.52 1,802,466 -0.09(-0.07%)
Nov 11, 2021 139.47 139.65 138.31 139.62 1,377,516 +0.13(+0.09%)
Nov 10, 2021 138.63 139.48 1,550,154 +0.30(+0.22%)
Nov 09, 2021 139.31 139.69 138.58 139.18 1,878,864 +0.36(+0.26%)
Nov 08, 2021 138.05 139.03 136.76 138.83 1,244,599 +1.29(+0.94%)
Nov 05, 2021 139.64 139.78 137.29 137.53 2,184,767 -1.11(-0.80%)
Nov 04, 2021 138.43 139.64 137.80 138.64 1,705,255 +0.21(+0.15%)
Nov 03, 2021 138.22 138.88 136.80 138.43 1,855,360 +0.58(+0.42%)
Nov 02, 2021 136.10 138.03 135.35 137.85 1,834,631 +2.16(+1.59%)
Nov 01, 2021 136.23 134.94 133.14 135.70 2,043,369 -0.22(-0.16%)
Oct 29, 2021 136.87 137.46 135.59 135.91 3,992,392 -1.60(-1.17%)
Oct 28, 2021 135.51 137.58 135.22 137.51 2,021,849 +2.63(+1.95%)
Oct 27, 2021 137.68 137.72 134.48 134.88 2,186,105 -2.22(-1.62%)
Oct 26, 2021 136.03 137.71 137.10 1,896,146 +1.06(+0.78%)
Oct 25, 2021 135.22 136.16 134.27 136.04 1,913,043 +1.03(+0.76%)
Oct 22, 2021 135.87 136.78 134.72 135.01 2,307,126 -0.88(-0.65%)
Oct 21, 2021 135.26 136.84 134.85 135.89 3,135,470 +1.43(+1.06%)
Oct 20, 2021 131.21 134.50 130.47 134.47 2,822,715 +4.03(+3.09%)
Oct 19, 2021 131.25 131.41 130.11 130.44 1,966,223 -0.63(-0.48%)
Oct 18, 2021 128.32 132.02 127.75 131.06 2,788,725 +2.63(+2.05%)
Oct 15, 2021 129.91 130.40 127.38 128.43 3,742,567 +1.17(+0.92%)
Oct 14, 2021 125.73 127.54 125.46 127.26 2,130,385 +1.72(+1.37%)
Oct 13, 2021 123.80 125.79 123.59 125.54 2,309,587 +1.51(+1.22%)
Oct 12, 2021 121.26 124.66 120.80 124.03 2,879,838 +3.14(+2.60%)
Oct 11, 2021 120.01 121.12 119.33 120.89 1,566,402 +0.38(+0.32%)
Oct 08, 2021 120.91 121.17 120.29 120.51 1,496,852 -0.80(-0.66%)
Oct 07, 2021 120.79 122.90 120.79 121.31 2,729,607 +1.49(+1.24%)
Oct 06, 2021 118.28 119.85 116.73 119.81 2,391,909 +1.27(+1.08%)
Oct 05, 2021 119.26 119.64 117.92 118.54 2,052,438 -0.38(-0.32%)
Oct 04, 2021 117.98 119.27 117.44 118.91 2,199,175 +0.38(+0.32%)
Oct 01, 2021 117.86 119.40 116.46 118.54 1,822,503 +0.94(+0.80%)
Sep 30, 2021 119.26 119.71 117.58 117.60 3,427,938 -0.95(-0.80%)
Sep 29, 2021 118.21 119.35 118.03 118.55 1,715,245 +0.81(+0.68%)
Sep 28, 2021 117.43 118.28 116.17 117.74 3,257,412 -0.57(-0.48%)
Sep 27, 2021 119.32 120.50 118.22 118.31 2,268,531 -1.60(-1.34%)
Sep 24, 2021 120.71 121.13 119.50 119.92 2,232,092 -0.88(-0.73%)
Sep 23, 2021 121.75 122.05 120.79 120.80 2,426,783 -1.10(-0.90%)
Sep 22, 2021 121.50 122.43 120.85 121.89 3,029,710 +1.09(+0.90%)
Sep 21, 2021 121.54 122.67 120.77 120.81 1,913,318 -0.20(-0.16%)
Sep 20, 2021 120.91 122.14 119.73 121.00 2,303,309 -0.98(-0.81%)
Sep 17, 2021 123.17 123.89 121.67 121.99 9,328,787 -2.32(-1.86%)
Sep 16, 2021 124.38 125.37 123.41 124.31 2,268,045 -0.07(-0.06%)
Sep 15, 2021 124.12 125.32 123.23 124.38 2,383,046 +0.69(+0.56%)
Sep 14, 2021 124.34 124.73 122.92 123.69 1,909,015 -0.22(-0.17%)
Sep 13, 2021 125.76 125.93 123.75 123.90 1,836,572 -0.79(-0.64%)
Sep 10, 2021 126.10 126.29 124.59 124.70 2,109,350 -1.02(-0.81%)
Sep 09, 2021 128.40 128.78 125.68 125.71 2,750,510 -3.56(-2.76%)
Sep 08, 2021 128.05 130.27 127.72 129.28 2,176,225 +0.83(+0.65%)
Sep 07, 2021 128.97 129.14 126.86 128.45 2,933,771 -1.25(-0.96%)
Sep 03, 2021 128.81 130.02 127.48 129.70 2,700,540 +0.49(+0.38%)
Sep 02, 2021 128.54 129.38 127.72 129.21 2,956,385 +0.63(+0.49%)
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.