Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 144.90 146.08 138.56 139.65 471,160 -5.10(-3.52%)
Nov 29, 2021 151.54 151.78 144.05 144.75 404,523 -5.38(-3.58%)
Nov 26, 2021 156.09 156.88 149.13 150.13 273,023 -8.33(-5.26%)
Nov 24, 2021 159.77 161.67 156.99 158.46 300,870 -1.81(-1.13%)
Nov 23, 2021 165.31 166.51 158.77 160.27 446,399 -6.71(-4.02%)
Nov 22, 2021 169.12 169.85 162.29 166.98 421,239 -2.87(-1.69%)
Nov 19, 2021 172.13 174.40 169.34 169.85 303,371 -2.28(-1.32%)
Nov 18, 2021 178.59 172.11 170.75 172.13 450,978 -5.72(-3.22%)
Nov 17, 2021 180.25 181.55 177.41 177.85 343,299 -2.68(-1.48%)
Nov 16, 2021 179.97 182.21 178.90 180.53 296,897 +0.50(+0.28%)
Nov 15, 2021 183.87 185.23 179.20 180.03 241,302 -2.76(-1.51%)
Nov 12, 2021 181.93 183.75 180.00 182.79 214,190 +2.10(+1.16%)
Nov 11, 2021 184.41 185.16 179.94 180.69 220,882 -3.72(-2.02%)
Nov 10, 2021 183.88 184.41 322,230 +0.16(+0.09%)
Nov 09, 2021 183.21 188.88 180.85 184.25 640,758 +1.32(+0.72%)
Nov 08, 2021 179.51 183.60 175.79 182.93 331,927 +2.69(+1.49%)
Nov 05, 2021 173.02 182.32 172.08 180.24 490,125 +6.23(+3.58%)
Nov 04, 2021 177.45 179.81 173.19 174.01 308,927 -3.17(-1.79%)
Nov 03, 2021 167.21 179.00 167.21 177.18 636,455 +3.75(+2.16%)
Nov 02, 2021 177.00 179.68 169.04 173.43 652,109 -3.63(-2.05%)
Nov 01, 2021 169.77 177.39 169.34 177.06 519,404 +7.72(+4.56%)
Oct 29, 2021 169.84 172.98 167.16 169.34 548,702 -1.62(-0.95%)
Oct 28, 2021 164.58 171.28 164.50 170.96 438,402 +6.93(+4.22%)
Oct 27, 2021 168.03 168.66 162.22 164.03 868,181 -4.95(-2.93%)
Oct 26, 2021 165.21 168.99 168.98 767,070 +1.97(+1.18%)
Oct 25, 2021 169.68 169.74 164.29 167.01 342,953 -2.37(-1.40%)
Oct 22, 2021 169.27 169.38 668,144 +2.20(+1.32%)
Oct 21, 2021 161.52 167.45 160.42 167.18 545,135 +5.75(+3.56%)
Oct 20, 2021 166.13 166.13 161.19 161.43 261,310 -2.97(-1.81%)
Oct 19, 2021 162.14 164.54 158.56 164.40 585,472 +3.99(+2.49%)
Oct 18, 2021 155.29 160.54 151.14 160.41 713,571 +3.62(+2.31%)
Oct 15, 2021 154.23 157.49 152.84 156.79 450,273 +2.60(+1.69%)
Oct 14, 2021 150.76 156.33 150.06 154.19 340,049 +3.61(+2.40%)
Oct 13, 2021 143.88 152.33 143.02 150.58 546,735 +6.49(+4.50%)
Oct 12, 2021 139.31 144.17 138.46 144.09 345,109 +6.14(+4.45%)
Oct 11, 2021 146.05 146.33 137.82 137.95 256,873 -8.45(-5.77%)
Oct 08, 2021 146.11 149.79 145.24 146.40 537,928 +0.71(+0.49%)
Oct 07, 2021 143.07 146.85 141.85 145.69 731,119 +3.87(+2.73%)
Oct 06, 2021 142.00 143.99 139.33 141.82 330,867 -0.44(-0.31%)
Oct 05, 2021 142.96 145.26 141.73 142.26 455,162 -0.58(-0.41%)
Oct 04, 2021 144.51 149.06 142.10 142.84 314,900 -1.71(-1.18%)
Oct 01, 2021 149.42 150.42 143.22 144.55 395,004 -4.55(-3.05%)
Sep 30, 2021 150.12 152.41 148.91 149.10 363,735 -0.92(-0.61%)
Sep 29, 2021 150.46 152.69 149.74 150.02 272,927 +0.09(+0.06%)
Sep 28, 2021 155.28 155.31 149.79 149.93 268,743 -6.21(-3.98%)
Sep 27, 2021 155.64 158.36 153.15 156.14 429,455 +0.79(+0.51%)
Sep 24, 2021 159.25 159.53 154.52 155.35 551,094 -6.18(-3.83%)
Sep 23, 2021 164.22 166.70 161.10 161.53 419,612 -2.62(-1.60%)
Sep 22, 2021 165.65 166.41 162.03 164.15 274,140 -1.74(-1.05%)
Sep 21, 2021 168.27 170.13 165.41 165.89 215,348 -1.78(-1.06%)
Sep 20, 2021 169.31 169.97 166.47 167.67 232,748 -3.46(-2.02%)
Sep 17, 2021 169.88 172.69 169.51 171.13 680,091 +2.11(+1.25%)
Sep 16, 2021 169.68 171.04 166.01 169.02 297,074 -0.65(-0.38%)
Sep 15, 2021 168.93 173.27 166.60 169.67 271,093 +0.03(+0.02%)
Sep 14, 2021 177.83 178.25 169.17 169.64 339,286 -7.50(-4.23%)
Sep 13, 2021 180.30 182.00 175.86 177.14 301,374 -3.11(-1.73%)
Sep 10, 2021 183.70 184.28 178.50 180.25 374,969 -2.93(-1.60%)
Sep 09, 2021 183.62 187.43 181.41 183.18 265,190 -1.90(-1.03%)
Sep 08, 2021 181.49 186.52 180.59 185.08 390,671 +4.28(+2.37%)
Sep 07, 2021 182.29 184.26 179.12 180.80 418,279 -2.37(-1.29%)
Sep 03, 2021 186.70 186.91 183.00 183.17 234,011 -4.04(-2.16%)
Sep 02, 2021 184.03 187.53 183.44 187.21 288,803 +3.26(+1.77%)
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.