Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 170.28 171.44 168.51 169.70 3,357,762 -1.60(-0.93%)
Nov 29, 2021 170.72 172.02 169.19 171.29 1,105,749 +1.19(+0.70%)
Nov 26, 2021 172.51 173.79 169.68 170.11 637,470 -2.92(-1.69%)
Nov 24, 2021 174.21 174.53 172.31 173.02 740,783 -1.19(-0.68%)
Nov 23, 2021 173.31 175.66 173.31 174.21 1,342,670 +1.01(+0.58%)
Nov 22, 2021 170.91 174.47 170.11 173.19 785,019 +1.74(+1.01%)
Nov 19, 2021 173.05 173.45 170.94 171.46 1,336,407 -0.74(-0.43%)
Nov 18, 2021 170.59 172.61 171.99 172.20 878,869 +1.63(+0.96%)
Nov 17, 2021 169.06 170.99 168.79 170.56 677,737 +1.50(+0.89%)
Nov 16, 2021 169.22 170.33 168.94 169.06 718,917 +0.24(+0.14%)
Nov 15, 2021 169.41 169.78 168.01 168.82 692,876 -0.21(-0.12%)
Nov 12, 2021 170.14 170.25 168.81 169.03 593,668 -0.63(-0.37%)
Nov 11, 2021 170.80 170.80 168.84 169.66 455,396 -1.15(-0.67%)
Nov 10, 2021 168.09 171.23 170.81 919,008 +3.22(+1.92%)
Nov 09, 2021 165.79 167.62 165.61 167.60 802,965 +1.37(+0.82%)
Nov 08, 2021 167.30 167.30 164.68 166.23 589,418 -0.62(-0.37%)
Nov 05, 2021 167.36 168.43 166.43 166.84 946,618 +0.02(+0.01%)
Nov 04, 2021 167.78 168.23 165.91 166.83 630,745 -1.13(-0.67%)
Nov 03, 2021 166.96 168.38 166.37 167.96 650,065 +1.01(+0.60%)
Nov 02, 2021 166.73 167.68 164.31 166.95 746,080 +0.78(+0.47%)
Nov 01, 2021 166.85 167.62 165.46 166.17 791,912 -0.64(-0.38%)
Oct 29, 2021 167.63 169.57 165.89 166.81 1,097,218 -3.85(-2.26%)
Oct 28, 2021 170.09 173.06 169.33 170.66 1,998,268 -0.10(-0.06%)
Oct 27, 2021 173.53 173.71 169.91 170.76 1,077,516 -2.09(-1.21%)
Oct 26, 2021 172.07 173.44 172.86 728,074 +1.41(+0.82%)
Oct 25, 2021 173.17 173.20 171.34 171.45 627,946 -1.78(-1.03%)
Oct 22, 2021 171.53 173.79 171.33 173.23 506,544 +1.71(+1.00%)
Oct 21, 2021 172.98 172.98 170.89 171.52 570,920 +0.10(+0.06%)
Oct 20, 2021 171.13 172.20 170.97 171.41 641,757 +0.47(+0.27%)
Oct 19, 2021 170.11 171.46 169.68 170.94 691,546 +0.92(+0.54%)
Oct 18, 2021 170.90 171.19 169.73 170.02 781,388 -0.84(-0.49%)
Oct 15, 2021 173.29 173.37 170.33 170.86 2,741,169 -2.47(-1.43%)
Oct 14, 2021 172.18 173.35 171.10 173.33 887,214 +1.96(+1.14%)
Oct 13, 2021 171.16 171.81 168.64 171.37 902,126 +0.62(+0.36%)
Oct 12, 2021 169.83 171.84 169.08 170.75 1,601,024 +1.23(+0.72%)
Oct 11, 2021 169.02 170.24 168.59 169.53 893,000 +0.44(+0.26%)
Oct 08, 2021 169.47 170.09 168.41 169.09 671,966 -0.28(-0.17%)
Oct 07, 2021 170.39 172.21 168.79 169.38 1,437,119 -0.48(-0.28%)
Oct 06, 2021 165.74 170.21 165.09 169.85 1,413,833 +3.88(+2.34%)
Oct 05, 2021 164.27 167.25 163.29 165.97 1,155,320 +2.77(+1.70%)
Oct 04, 2021 162.84 164.50 161.46 163.20 1,178,364 +0.74(+0.46%)
Oct 01, 2021 161.73 163.31 160.50 162.46 856,263 +1.46(+0.90%)
Sep 30, 2021 164.24 164.41 161.00 161.00 835,923 -2.52(-1.54%)
Sep 29, 2021 160.96 164.34 160.93 163.53 787,032 +3.06(+1.91%)
Sep 28, 2021 162.19 162.58 159.62 160.46 873,044 -2.11(-1.30%)
Sep 27, 2021 165.28 166.52 162.32 162.57 730,523 -2.99(-1.80%)
Sep 24, 2021 165.12 166.60 164.66 165.56 859,053 +0.92(+0.56%)
Sep 23, 2021 164.37 166.16 163.97 164.64 779,206 +0.65(+0.39%)
Sep 22, 2021 164.38 164.78 162.37 163.99 808,071 +0.58(+0.35%)
Sep 21, 2021 165.47 166.25 163.26 163.41 696,052 -1.57(-0.95%)
Sep 20, 2021 165.83 166.69 163.52 164.98 661,245 -1.56(-0.94%)
Sep 17, 2021 166.51 167.62 166.16 166.54 1,343,842 -0.47(-0.28%)
Sep 16, 2021 166.61 167.70 165.32 167.01 524,284 +0.46(+0.27%)
Sep 15, 2021 165.80 167.69 165.73 166.55 542,765 +0.50(+0.30%)
Sep 14, 2021 166.92 167.38 165.62 166.05 681,272 -0.89(-0.53%)
Sep 13, 2021 167.02 168.63 166.82 166.93 500,202 +0.40(+0.24%)
Sep 10, 2021 166.78 167.28 165.80 166.53 600,716 -0.32(-0.19%)
Sep 09, 2021 167.98 168.07 166.47 166.85 655,462 -1.17(-0.70%)
Sep 08, 2021 165.26 168.14 164.85 168.03 782,726 +2.76(+1.67%)
Sep 07, 2021 169.26 169.26 165.17 165.27 722,491 -4.05(-2.39%)
Sep 03, 2021 169.49 169.66 168.20 169.32 486,617 -0.22(-0.13%)
Sep 02, 2021 169.61 170.44 168.78 169.54 573,886 +0.00(+0.00%)
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.