Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 112.31 116.20 108.85 113.54 2,769,402 -0.67(-0.59%)
Dec 03, 2021 116.70 116.89 108.08 114.21 4,162,850 +2.24(+2.00%)
Dec 02, 2021 115.56 120.71 111.97 111.97 5,540,455 +1.97(+1.80%)
Dec 01, 2021 122.11 122.26 110.00 110.00 3,888,597 -11.00(-9.09%)
Nov 30, 2021 125.15 126.16 120.12 121.00 2,921,309 -4.05(-3.24%)
Nov 29, 2021 125.88 126.29 121.30 125.05 2,143,015 +0.20(+0.16%)
Nov 26, 2021 124.87 125.67 123.85 124.85 1,276,839 -0.22(-0.18%)
Nov 24, 2021 123.20 125.50 122.22 125.07 2,617,865 +0.17(+0.14%)
Nov 23, 2021 127.62 128.69 126.72 124.90 2,511,809 -7.59(-5.73%)
Nov 22, 2021 132.26 132.75 126.89 132.49 2,904,514 -0.71(-0.53%)
Nov 19, 2021 138.12 138.12 132.35 133.20 2,692,079 -6.46(-4.63%)
Nov 18, 2021 139.33 139.66 135.90 139.66 2,098,129 +0.13(+0.09%)
Nov 17, 2021 141.96 143.60 139.25 139.53 2,219,961 -1.86(-1.32%)
Nov 16, 2021 140.34 141.96 138.22 141.39 5,570,603 +4.01(+2.92%)
Nov 15, 2021 152.54 152.98 135.01 137.38 12,801,102 -30.44(-18.14%)
Nov 12, 2021 164.76 168.10 164.56 167.82 940,165 +4.03(+2.46%)
Nov 11, 2021 165.05 166.51 163.33 163.79 1,141,627 -0.62(-0.38%)
Nov 10, 2021 172.00 164.41 164.41 1,813,882 -8.90(-5.14%)
Nov 09, 2021 169.10 174.92 168.57 173.31 1,791,207 +4.62(+2.74%)
Nov 08, 2021 166.94 168.78 165.35 168.69 834,726 +2.62(+1.58%)
Nov 05, 2021 167.29 168.61 163.83 166.07 870,350 -0.37(-0.22%)
Nov 04, 2021 166.31 168.60 165.64 166.44 866,203 +0.19(+0.11%)
Nov 03, 2021 165.00 166.55 163.53 166.25 1,332,274 +1.27(+0.77%)
Nov 02, 2021 166.00 166.00 164.02 164.98 926,318 -1.02(-0.61%)
Nov 01, 2021 164.85 166.77 166.67 166.00 1,051,074 +1.18(+0.72%)
Oct 29, 2021 163.69 166.48 162.62 164.82 1,229,186 +0.32(+0.19%)
Oct 28, 2021 162.69 164.50 1,053,876 +1.25(+0.77%)
Oct 27, 2021 167.30 168.59 163.24 163.25 1,013,808 -4.13(-2.47%)
Oct 26, 2021 169.00 167.38 971,079 -0.98(-0.58%)
Oct 25, 2021 166.38 169.73 165.57 168.36 862,281 +0.89(+0.53%)
Oct 22, 2021 167.46 169.60 166.66 167.47 1,185,500 -1.36(-0.81%)
Oct 21, 2021 167.00 169.86 166.65 168.83 1,155,387 +1.56(+0.93%)
Oct 20, 2021 165.75 168.06 165.14 167.27 1,313,027 +1.68(+1.01%)
Oct 19, 2021 163.93 168.69 163.67 165.59 1,769,219 +1.66(+1.01%)
Oct 18, 2021 163.97 165.26 161.78 163.93 1,468,843 -1.07(-0.65%)
Oct 15, 2021 164.00 165.59 163.23 165.00 1,319,807 +0.51(+0.31%)
Oct 14, 2021 162.19 167.32 162.08 164.49 1,852,514 +2.90(+1.79%)
Oct 13, 2021 156.99 161.79 156.97 161.59 2,338,508 +5.93(+3.81%)
Oct 12, 2021 152.25 156.11 151.85 155.66 1,528,421 +4.46(+2.95%)
Oct 11, 2021 148.71 153.19 148.45 151.20 1,377,228 +0.30(+0.20%)
Oct 08, 2021 150.88 153.85 149.95 150.90 1,203,004 +0.82(+0.55%)
Oct 07, 2021 147.81 151.45 147.37 150.08 1,509,754 +3.62(+2.47%)
Oct 06, 2021 141.17 146.48 139.92 146.46 1,273,554 +3.87(+2.71%)
Oct 05, 2021 140.51 142.77 140.20 142.59 1,132,279 +2.22(+1.58%)
Oct 04, 2021 143.79 143.98 137.69 140.37 1,765,126 -4.77(-3.29%)
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.