Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 165.19 165.92 158.29 158.73 1,784,576 -7.70(-4.63%)
Nov 29, 2021 167.04 168.46 165.53 166.43 811,279 +1.03(+0.62%)
Nov 26, 2021 165.58 167.65 164.87 165.40 565,770 -4.83(-2.84%)
Nov 24, 2021 169.13 170.65 168.35 170.23 467,994 +0.25(+0.15%)
Nov 23, 2021 170.14 170.71 168.76 169.98 427,043 +0.08(+0.05%)
Nov 22, 2021 170.29 172.24 169.85 169.90 447,987 -0.15(-0.09%)
Nov 19, 2021 171.45 172.12 169.97 170.05 558,002 -0.51(-0.30%)
Nov 18, 2021 169.79 170.72 170.10 170.56 692,409 +1.13(+0.67%)
Nov 17, 2021 170.42 171.91 168.47 169.43 501,056 -1.18(-0.69%)
Nov 16, 2021 167.86 171.91 167.86 170.61 608,101 +3.02(+1.80%)
Nov 15, 2021 167.10 169.01 166.14 167.59 666,810 +0.62(+0.37%)
Nov 12, 2021 166.12 167.00 164.12 166.97 584,615 +1.65(+1.00%)
Nov 11, 2021 168.74 168.83 165.04 165.32 583,148 -3.48(-2.06%)
Nov 10, 2021 169.41 168.41 168.79 405,416 -0.62(-0.37%)
Nov 09, 2021 167.34 169.50 167.07 169.41 406,879 +1.71(+1.02%)
Nov 08, 2021 167.16 168.26 165.71 167.70 592,857 +2.25(+1.36%)
Nov 05, 2021 167.73 168.35 165.06 165.45 606,864 -0.82(-0.49%)
Nov 04, 2021 165.00 167.37 164.91 166.27 398,339 +2.07(+1.26%)
Nov 03, 2021 164.95 165.59 162.77 164.21 370,723 -1.39(-0.84%)
Nov 02, 2021 164.49 166.16 164.04 165.60 445,659 +1.62(+0.99%)
Nov 01, 2021 163.53 164.39 162.19 163.97 476,819 +0.66(+0.40%)
Oct 29, 2021 162.89 164.51 162.26 163.32 673,648 +0.01(+0.01%)
Oct 28, 2021 160.53 163.38 160.36 163.31 449,181 +3.32(+2.08%)
Oct 27, 2021 162.24 162.92 159.82 159.98 498,308 -1.71(-1.06%)
Oct 26, 2021 163.18 161.65 161.69 403,865 -1.20(-0.74%)
Oct 25, 2021 162.75 163.82 161.94 162.89 552,460 -0.55(-0.34%)
Oct 22, 2021 164.38 165.41 163.32 163.44 551,346 -0.37(-0.22%)
Oct 21, 2021 161.98 163.97 160.84 163.81 517,004 +0.71(+0.44%)
Oct 20, 2021 163.72 165.40 162.08 163.09 1,073,753 +0.91(+0.56%)
Oct 19, 2021 167.16 168.29 160.51 162.19 1,808,326 +1.08(+0.67%)
Oct 18, 2021 158.44 161.76 158.33 161.10 1,068,009 +1.62(+1.02%)
Oct 15, 2021 158.36 160.86 157.57 159.48 919,135 +2.51(+1.60%)
Oct 14, 2021 152.72 157.25 152.72 156.97 681,159 +4.96(+3.26%)
Oct 13, 2021 152.10 152.84 151.04 152.02 583,840 +0.28(+0.19%)
Oct 12, 2021 151.74 153.72 151.22 151.74 647,674 +0.41(+0.27%)
Oct 11, 2021 152.24 153.39 151.33 151.33 540,996 -1.13(-0.74%)
Oct 08, 2021 153.53 153.53 151.35 152.46 565,343 -1.89(-1.23%)
Oct 07, 2021 154.64 155.67 154.28 154.35 732,448 +0.71(+0.46%)
Oct 06, 2021 151.35 153.78 149.49 153.65 705,856 +0.92(+0.60%)
Oct 05, 2021 151.17 153.72 150.09 152.73 695,709 +2.06(+1.37%)
Oct 04, 2021 151.09 152.91 149.67 150.67 707,426 -0.86(-0.57%)
Oct 01, 2021 150.93 152.72 148.93 151.53 567,672 +1.33(+0.89%)
Sep 30, 2021 154.72 154.73 150.16 150.20 831,804 -3.67(-2.39%)
Sep 29, 2021 154.05 154.50 153.63 153.87 488,023 +0.44(+0.29%)
Sep 28, 2021 155.57 155.57 152.18 153.43 784,195 -2.72(-1.74%)
Sep 27, 2021 156.12 157.33 156.07 156.15 635,823 -0.23(-0.15%)
Sep 24, 2021 157.52 158.00 156.22 156.38 389,569 -1.59(-1.00%)
Sep 23, 2021 157.76 159.06 157.38 157.97 599,896 +1.25(+0.80%)
Sep 22, 2021 157.03 158.19 156.44 156.72 717,675 +0.98(+0.63%)
Sep 21, 2021 158.03 158.03 155.26 155.74 606,349 -1.26(-0.80%)
Sep 20, 2021 154.55 157.21 153.74 157.00 1,419,795 -0.10(-0.06%)
Sep 17, 2021 157.55 158.40 155.98 157.10 1,451,755 -1.56(-0.98%)
Sep 16, 2021 162.05 162.15 157.77 158.65 1,546,391 -3.33(-2.06%)
Sep 15, 2021 160.99 162.75 160.60 161.98 1,505,915 +0.71(+0.44%)
Sep 14, 2021 165.46 165.93 160.68 161.28 1,463,119 -3.60(-2.18%)
Sep 13, 2021 169.09 169.34 163.60 164.88 1,026,688 -2.76(-1.65%)
Sep 10, 2021 169.86 170.08 167.57 167.64 734,714 -1.24(-0.73%)
Sep 09, 2021 169.03 170.44 168.68 168.88 709,076 -0.01(-0.01%)
Sep 08, 2021 166.78 169.48 166.10 168.89 667,026 +2.01(+1.20%)
Sep 07, 2021 168.29 168.44 166.69 166.88 545,155 -2.09(-1.23%)
Sep 03, 2021 169.54 170.23 168.66 168.97 576,595 -1.02(-0.60%)
Sep 02, 2021 168.90 170.05 168.38 169.99 482,583 +2.03(+1.21%)
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.