Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 167.97 169.12 166.22 167.39 3,404,021 -1.57(-0.93%)
Nov 29, 2021 168.40 169.68 166.89 168.96 1,120,982 +1.17(+0.70%)
Nov 26, 2021 170.16 171.43 167.37 167.79 646,252 -2.88(-1.69%)
Nov 24, 2021 171.84 172.16 169.96 170.67 750,989 -1.17(-0.68%)
Nov 23, 2021 170.95 173.27 170.95 171.84 1,361,168 +1.00(+0.59%)
Nov 22, 2021 168.59 172.09 167.79 170.84 795,834 +1.72(+1.01%)
Nov 19, 2021 170.70 171.10 168.62 169.12 1,354,818 -0.74(-0.43%)
Nov 18, 2021 168.27 170.27 169.65 169.86 890,977 +1.61(+0.96%)
Nov 17, 2021 166.76 168.67 166.50 168.25 687,074 +1.48(+0.89%)
Nov 16, 2021 166.92 168.01 166.64 166.76 728,821 +0.23(+0.14%)
Nov 15, 2021 167.11 167.48 165.73 166.53 702,422 -0.21(-0.12%)
Nov 12, 2021 167.82 167.94 166.52 166.74 601,847 -0.62(-0.37%)
Nov 11, 2021 168.48 168.48 166.55 167.35 461,670 -1.14(-0.67%)
Nov 10, 2021 165.81 168.90 168.49 931,669 +3.17(+1.92%)
Nov 09, 2021 163.54 165.34 163.36 165.32 814,027 +1.35(+0.82%)
Nov 08, 2021 165.03 165.03 162.44 163.97 597,538 -0.61(-0.37%)
Nov 05, 2021 165.08 166.15 164.16 164.58 959,660 +0.02(+0.01%)
Nov 04, 2021 165.50 165.95 163.66 164.56 639,435 -1.12(-0.67%)
Nov 03, 2021 164.69 166.09 164.11 165.68 659,021 +0.99(+0.60%)
Nov 02, 2021 164.47 165.40 162.07 164.68 756,359 +0.77(+0.47%)
Nov 01, 2021 164.59 165.34 163.21 163.91 802,822 -0.63(-0.38%)
Oct 29, 2021 165.36 167.26 163.64 164.54 1,112,334 -3.80(-2.26%)
Oct 28, 2021 167.78 170.71 167.03 168.34 2,025,798 -0.10(-0.06%)
Oct 27, 2021 171.17 171.35 167.60 168.44 1,092,360 -2.06(-1.21%)
Oct 26, 2021 169.73 171.08 170.51 738,104 +1.39(+0.82%)
Oct 25, 2021 170.82 170.85 169.01 169.12 636,597 -1.75(-1.03%)
Oct 22, 2021 169.20 171.43 169.00 170.87 513,523 +1.69(+1.00%)
Oct 21, 2021 170.63 170.63 168.57 169.19 578,785 +0.10(+0.06%)
Oct 20, 2021 168.81 169.86 168.65 169.08 650,598 +0.46(+0.27%)
Oct 19, 2021 167.80 169.13 167.37 168.62 701,074 +0.91(+0.54%)
Oct 18, 2021 168.57 168.87 167.42 167.71 792,153 -0.83(-0.49%)
Oct 15, 2021 170.94 171.01 168.01 168.54 2,778,934 -2.44(-1.43%)
Oct 14, 2021 169.84 171.00 168.77 170.98 899,437 +1.93(+1.14%)
Oct 13, 2021 168.84 169.47 166.35 169.04 914,554 +0.61(+0.36%)
Oct 12, 2021 167.52 169.50 166.78 168.43 1,623,081 +1.21(+0.72%)
Oct 11, 2021 166.73 167.93 166.29 167.22 905,303 +0.43(+0.26%)
Oct 08, 2021 167.17 167.78 166.12 166.79 681,224 -0.28(-0.17%)
Oct 07, 2021 168.08 169.87 166.50 167.07 1,456,918 -0.47(-0.28%)
Oct 06, 2021 163.49 167.90 162.85 167.54 1,433,311 +3.83(+2.34%)
Oct 05, 2021 162.03 164.98 161.07 163.71 1,171,237 +2.73(+1.70%)
Oct 04, 2021 160.63 162.27 159.27 160.98 1,194,598 +0.73(+0.46%)
Oct 01, 2021 159.53 161.09 158.32 160.25 868,060 +1.44(+0.90%)
Sep 30, 2021 162.01 162.18 158.81 158.82 847,440 -2.49(-1.54%)
Sep 29, 2021 158.77 162.11 158.74 161.30 797,875 +3.02(+1.91%)
Sep 28, 2021 159.99 160.37 157.46 158.28 885,072 -2.08(-1.30%)
Sep 27, 2021 163.04 164.26 160.11 160.37 740,588 -2.95(-1.80%)
Sep 24, 2021 162.88 164.33 162.42 163.31 870,888 +0.91(+0.56%)
Sep 23, 2021 162.14 163.90 161.74 162.40 789,941 +0.64(+0.39%)
Sep 22, 2021 162.15 162.54 160.17 161.76 819,204 +0.57(+0.36%)
Sep 21, 2021 163.23 164.00 161.04 161.19 705,641 -1.55(-0.95%)
Sep 20, 2021 163.57 164.43 161.29 162.74 670,355 -1.54(-0.94%)
Sep 17, 2021 164.25 165.35 163.90 164.28 1,362,356 -0.46(-0.28%)
Sep 16, 2021 164.34 165.42 163.08 164.74 531,507 +0.45(+0.27%)
Sep 15, 2021 163.55 165.41 163.48 164.29 550,242 +0.50(+0.30%)
Sep 14, 2021 164.65 165.10 163.37 163.79 690,658 -0.87(-0.53%)
Sep 13, 2021 164.75 166.34 164.55 164.66 507,093 +0.39(+0.24%)
Sep 10, 2021 164.51 165.01 163.55 164.27 608,992 -0.32(-0.19%)
Sep 09, 2021 165.69 165.79 164.21 164.59 664,493 -1.15(-0.70%)
Sep 08, 2021 163.01 165.85 162.61 165.74 793,509 +2.72(+1.67%)
Sep 07, 2021 166.96 166.96 162.93 163.02 732,445 -4.00(-2.39%)
Sep 03, 2021 167.19 167.35 165.91 167.02 493,321 -0.22(-0.13%)
Sep 02, 2021 167.31 168.12 166.49 167.23 581,792 +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.