Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 225.22 228.47 221.20 223.95 1,533,596 -6.18(-2.69%)
Nov 24, 2021 217.00 230.33 217.00 230.13 2,254,370 +9.88(+4.49%)
Nov 23, 2021 219.22 222.96 212.34 220.25 2,367,611 -0.28(-0.13%)
Nov 22, 2021 222.99 230.03 218.35 220.53 3,194,352 -0.34(-0.15%)
Nov 19, 2021 221.12 221.99 219.02 220.87 1,668,018 +0.30(+0.14%)
Nov 18, 2021 220.75 220.64 218.69 220.57 2,588,940 +4.39(+2.03%)
Nov 17, 2021 219.00 220.35 216.01 216.18 1,784,039 -2.84(-1.30%)
Nov 16, 2021 213.51 219.70 213.46 219.02 3,391,580 +3.75(+1.74%)
Nov 15, 2021 217.00 217.00 210.02 215.27 1,920,027 +1.47(+0.69%)
Nov 12, 2021 209.01 216.63 207.78 213.80 3,817,135 +5.02(+2.40%)
Nov 11, 2021 201.74 208.90 201.13 208.78 2,900,013 +10.89(+5.50%)
Nov 10, 2021 200.10 197.89 3,195,367 -7.11(-3.47%)
Nov 09, 2021 212.60 213.27 200.58 205.00 3,113,028 -3.01(-1.45%)
Nov 08, 2021 202.60 212.50 199.36 208.01 6,406,692 +9.50(+4.79%)
Nov 05, 2021 199.94 201.00 195.53 198.51 1,992,403 +0.37(+0.19%)
Nov 04, 2021 193.08 199.46 193.02 198.14 2,796,571 +6.57(+3.43%)
Nov 03, 2021 189.88 193.25 188.96 191.57 2,691,157 +2.67(+1.41%)
Nov 02, 2021 185.62 189.38 185.00 188.90 3,015,240 +3.51(+1.89%)
Nov 01, 2021 179.67 185.72 178.91 185.39 2,003,576 +5.39(+2.99%)
Oct 29, 2021 179.90 180.00 1,361,894 -0.84(-0.46%)
Oct 28, 2021 184.29 179.03 180.84 3,926,929 -0.01(-0.01%)
Oct 27, 2021 174.83 186.00 174.05 180.85 4,120,235 +8.97(+5.22%)
Oct 26, 2021 177.06 171.41 171.88 2,536,482 -3.43(-1.96%)
Oct 25, 2021 173.53 176.27 171.95 175.31 1,102,726 +2.72(+1.58%)
Oct 22, 2021 174.73 171.88 172.59 1,786,211 -1.15(-0.66%)
Oct 21, 2021 170.05 173.92 170.05 173.74 1,234,738 +3.37(+1.98%)
Oct 20, 2021 170.19 172.87 169.15 170.37 1,279,012 +0.13(+0.08%)
Oct 19, 2021 170.61 171.60 167.80 170.24 1,534,319 -0.15(-0.09%)
Oct 18, 2021 165.96 170.66 165.77 170.39 2,980,266 +3.24(+1.94%)
Oct 15, 2021 167.06 167.49 165.03 167.15 1,724,412 +1.35(+0.81%)
Oct 14, 2021 164.45 166.24 162.61 165.80 1,634,051 +4.15(+2.57%)
Oct 13, 2021 157.46 162.95 157.46 161.65 1,753,781 +5.74(+3.68%)
Oct 12, 2021 155.96 156.95 154.80 155.91 2,421,247 +0.71(+0.46%)
Oct 11, 2021 155.00 159.18 153.83 155.20 768,854 -1.07(-0.68%)
Oct 08, 2021 159.00 159.48 155.98 156.27 2,214,242 -1.80(-1.14%)
Oct 07, 2021 155.24 161.03 154.63 158.07 1,645,772 +4.23(+2.75%)
Oct 06, 2021 149.74 154.09 149.13 153.84 1,074,905 +2.07(+1.36%)
Oct 05, 2021 148.49 153.16 148.49 151.77 1,476,968 +3.75(+2.53%)
Oct 04, 2021 151.21 151.21 147.44 148.02 2,520,692 -3.85(-2.54%)
Oct 01, 2021 151.82 152.21 148.65 151.87 2,017,103 +0.88(+0.58%)
Sep 30, 2021 150.26 153.99 150.16 150.99 2,162,555 +2.71(+1.83%)
Sep 29, 2021 151.00 152.81 148.22 148.28 1,404,799 -2.78(-1.84%)
Sep 28, 2021 158.33 159.93 150.91 151.06 2,173,523 -8.53(-5.34%)
Sep 27, 2021 156.63 160.40 154.33 159.59 1,682,493 +2.35(+1.49%)
Sep 24, 2021 155.48 157.76 154.25 157.24 1,356,866 +1.04(+0.67%)
Sep 23, 2021 154.59 157.40 154.17 156.20 1,629,759 +2.38(+1.55%)
Sep 22, 2021 152.36 154.48 151.57 153.82 1,113,069 +2.57(+1.70%)
Sep 21, 2021 151.08 152.92 149.94 151.25 1,801,127 +1.31(+0.87%)
Sep 20, 2021 150.90 152.12 147.14 149.94 1,995,333 -3.84(-2.50%)
Sep 17, 2021 156.29 156.72 152.88 153.78 3,360,411 -3.47(-2.21%)
Sep 16, 2021 155.94 158.08 154.38 157.25 1,903,159 -0.51(-0.32%)
Sep 15, 2021 156.17 157.83 153.24 157.76 1,943,691 +2.18(+1.40%)
Sep 14, 2021 155.68 158.48 154.53 155.58 1,729,446 +0.56(+0.36%)
Sep 13, 2021 156.43 156.54 151.35 155.02 1,247,480 +0.00(+0.00%)
Sep 10, 2021 154.85 157.30 153.91 155.02 1,383,085 +0.85(+0.55%)
Sep 09, 2021 153.35 154.98 153.17 154.17 873,983 +0.85(+0.55%)
Sep 08, 2021 154.07 154.50 151.78 153.32 1,620,929 -1.43(-0.92%)
Sep 07, 2021 155.90 156.22 154.00 154.75 805,229 -1.21(-0.78%)
Sep 03, 2021 153.29 156.49 153.24 155.96 1,011,763 +1.82(+1.18%)
Sep 02, 2021 155.20 155.20 152.03 154.14 1,134,399 -0.33(-0.21%)
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.