Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 157.58 163.03 157.51 162.81 176,428,448 +11.68(+7.73%)
Nov 29, 2021 156.97 158.76 151.14 151.14 90,023,616 -2.32(-1.51%)
Nov 26, 2021 157.17 158.03 153.46 153.46 78,135,592 -6.05(-3.79%)
Nov 24, 2021 158.33 159.70 157.24 159.50 70,525,080 +0.52(+0.33%)
Nov 23, 2021 158.69 159.37 156.67 158.98 97,402,968 +0.38(+0.24%)
Nov 22, 2021 159.25 163.21 158.58 158.60 119,140,232 +0.46(+0.29%)
Nov 19, 2021 155.28 158.60 154.18 158.13 119,097,864 -2.45(-1.52%)
Nov 18, 2021 151.40 160.58 150.75 160.58 139,769,136 +9.40(+6.22%)
Nov 17, 2021 148.72 152.67 148.72 151.18 90,028,216 +2.45(+1.65%)
Nov 16, 2021 147.68 149.21 147.09 148.73 60,005,024 +0.99(+0.67%)
Nov 15, 2021 148.11 149.59 147.18 147.74 59,982,204 +0.01(+0.01%)
Nov 12, 2021 146.20 148.14 145.26 147.73 64,783,500 +2.09(+1.43%)
Nov 11, 2021 146.72 147.18 145.46 145.65 41,489,928 -1.01(-0.69%)
Nov 10, 2021 147.76 145.62 146.66 66,084,044 -1.88(-1.27%)
Nov 09, 2021 147.94 149.15 147.80 148.54 57,594,412 +0.37(+0.25%)
Nov 08, 2021 149.13 149.29 147.90 148.18 55,730,636 -0.83(-0.56%)
Nov 05, 2021 149.60 149.91 147.80 149.00 66,917,668 +0.53(+0.36%)
Nov 04, 2021 149.08 149.92 148.16 148.47 61,371,356 -0.52(-0.35%)
Nov 03, 2021 147.91 149.47 147.35 148.99 55,350,920 +2.61(+1.78%)
Nov 02, 2021 146.21 149.07 146.20 146.39 70,358,792 -0.12(-0.08%)
Nov 01, 2021 146.53 145.85 145.36 146.50 75,754,432 -0.83(-0.56%)
Oct 29, 2021 144.79 147.47 147.33 127,047,440 -2.63(-1.76%)
Oct 28, 2021 147.35 149.96 101,404,272 +3.57(+2.44%)
Oct 27, 2021 146.90 147.26 146.04 146.40 56,952,244 -0.46(-0.32%)
Oct 26, 2021 146.87 146.86 61,886,384 +0.67(+0.46%)
Oct 25, 2021 146.23 146.19 51,522,912 -0.05(-0.03%)
Oct 22, 2021 147.22 146.19 146.24 59,870,364 -0.78(-0.53%)
Oct 21, 2021 146.36 147.17 145.43 147.02 62,416,484 +0.22(+0.15%)
Oct 20, 2021 146.25 147.28 145.68 146.80 59,362,080 +0.49(+0.34%)
Oct 19, 2021 144.59 146.71 144.13 146.31 77,578,000 +2.17(+1.51%)
Oct 18, 2021 141.09 144.42 140.80 144.13 86,970,936 +1.69(+1.19%)
Oct 15, 2021 141.40 142.51 141.14 142.44 69,079,048 +1.06(+0.75%)
Oct 14, 2021 139.77 141.51 139.18 141.39 71,038,464 +2.80(+2.02%)
Oct 13, 2021 138.91 139.07 136.91 138.59 80,049,520 -0.59(-0.42%)
Oct 12, 2021 140.87 140.89 138.72 139.18 74,128,872 -1.28(-0.91%)
Oct 11, 2021 139.93 142.42 139.47 140.46 65,495,900 -0.09(-0.06%)
Oct 08, 2021 141.66 141.80 140.21 140.54 59,758,224 -0.38(-0.27%)
Oct 07, 2021 140.70 141.84 140.37 140.93 62,711,856 +1.28(+0.92%)
Oct 06, 2021 137.17 139.81 136.09 139.65 84,502,736 +0.87(+0.62%)
Oct 05, 2021 137.19 139.90 137.06 138.78 82,157,464 +1.92(+1.40%)
Oct 04, 2021 139.42 139.87 135.99 136.87 99,891,304 -3.43(-2.45%)
Oct 01, 2021 139.56 140.56 136.82 140.30 96,235,064 +1.22(+0.88%)
Sep 30, 2021 141.29 142.00 138.95 139.08 90,519,904 -1.40(-0.99%)
Sep 29, 2021 140.12 142.07 139.69 140.48 75,798,088 +0.91(+0.65%)
Sep 28, 2021 140.89 142.36 139.35 139.57 110,735,688 -3.40(-2.38%)
Sep 27, 2021 143.07 143.55 141.45 142.97 75,357,000 -1.52(-1.05%)
Sep 24, 2021 143.26 145.04 143.16 144.50 54,374,184 +0.09(+0.06%)
Sep 23, 2021 144.23 144.66 143.24 144.41 65,863,956 +0.96(+0.67%)
Sep 22, 2021 142.07 144.02 141.33 143.45 77,628,432 +2.38(+1.69%)
Sep 21, 2021 141.56 142.22 140.46 141.07 77,067,080 +0.48(+0.34%)
Sep 20, 2021 141.43 142.45 138.94 140.58 125,436,664 -3.07(-2.14%)
Sep 17, 2021 146.37 146.37 143.36 143.65 132,045,496 -2.69(-1.83%)
Sep 16, 2021 145.99 146.51 144.79 146.34 69,136,936 -0.29(-0.20%)
Sep 15, 2021 146.11 146.98 143.96 146.62 84,647,992 +0.94(+0.65%)
Sep 14, 2021 147.87 148.58 144.49 145.68 111,699,856 -1.41(-0.96%)
Sep 13, 2021 148.15 148.90 146.30 147.09 104,052,928 +0.54(+0.37%)
Sep 10, 2021 152.44 152.92 146.25 146.54 143,359,600 -5.02(-3.31%)
Sep 09, 2021 152.93 153.54 151.41 151.56 58,229,924 -0.99(-0.65%)
Sep 08, 2021 154.39 154.45 151.44 152.55 75,621,568 -1.55(-1.01%)
Sep 07, 2021 152.41 154.67 151.84 154.11 83,612,264 +2.35(+1.55%)
Sep 03, 2021 151.22 152.08 150.57 151.76 58,835,932 +0.64(+0.42%)
Sep 02, 2021 151.33 152.17 149.89 151.12 72,411,856 +1.12(+0.75%)
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.