Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 128.98 130.77 127.41 127.82 3,127,781 -2.31(-1.78%)
Nov 29, 2021 129.19 130.91 128.30 130.13 1,553,878 +2.81(+2.21%)
Nov 26, 2021 128.58 129.77 126.84 127.32 1,080,870 -2.46(-1.90%)
Nov 24, 2021 127.50 130.26 127.19 129.78 1,438,696 +1.55(+1.21%)
Nov 23, 2021 127.42 128.65 126.41 128.23 1,913,442 +0.15(+0.12%)
Nov 22, 2021 129.30 130.12 127.97 128.08 2,843,728 -1.07(-0.83%)
Nov 19, 2021 130.85 131.17 128.49 129.15 3,182,878 -0.88(-0.68%)
Nov 18, 2021 130.54 130.53 130.01 130.03 1,808,309 -0.21(-0.16%)
Nov 17, 2021 131.69 131.69 126.47 130.24 3,184,032 -1.51(-1.15%)
Nov 16, 2021 128.11 132.35 128.11 131.75 4,672,661 +3.23(+2.51%)
Nov 15, 2021 125.93 129.97 125.84 128.52 4,498,394 +2.97(+2.37%)
Nov 12, 2021 123.43 126.79 122.71 125.55 3,899,152 +2.03(+1.64%)
Nov 11, 2021 124.61 125.19 123.47 123.52 2,883,612 -0.94(-0.76%)
Nov 10, 2021 125.98 124.46 2,114,275 -2.07(-1.64%)
Nov 09, 2021 125.81 127.19 125.77 126.53 2,011,506 +0.10(+0.08%)
Nov 08, 2021 127.29 127.88 125.60 126.43 2,462,868 -0.23(-0.18%)
Nov 05, 2021 128.10 128.99 125.91 126.66 2,303,062 -0.45(-0.35%)
Nov 04, 2021 125.96 127.79 125.73 127.11 3,720,490 +1.53(+1.22%)
Nov 03, 2021 126.80 127.26 124.49 125.58 1,611,104 -1.28(-1.01%)
Nov 02, 2021 127.22 129.16 126.56 126.86 2,189,057 -0.19(-0.15%)
Nov 01, 2021 130.90 128.08 125.72 127.05 3,044,204 -3.67(-2.81%)
Oct 29, 2021 128.91 130.81 128.29 130.72 3,326,157 +1.48(+1.15%)
Oct 28, 2021 128.06 131.11 128.05 129.24 2,012,610 +1.40(+1.10%)
Oct 27, 2021 127.73 130.03 127.66 127.84 1,701,214 -0.41(-0.32%)
Oct 26, 2021 124.65 128.25 4,225,599 +4.32(+3.49%)
Oct 25, 2021 125.04 125.23 123.32 123.93 2,184,148 -1.11(-0.89%)
Oct 22, 2021 124.33 125.40 123.92 125.04 2,231,980 +0.71(+0.57%)
Oct 21, 2021 122.45 124.38 121.89 124.33 855,365 +1.44(+1.17%)
Oct 20, 2021 125.84 126.03 121.70 122.89 1,062,094 -2.97(-2.36%)
Oct 19, 2021 124.75 126.30 124.53 125.86 2,332,761 +1.68(+1.35%)
Oct 18, 2021 122.30 124.29 122.29 124.18 1,588,685 +1.28(+1.04%)
Oct 15, 2021 122.78 123.73 122.43 122.90 1,243,855 +0.54(+0.44%)
Oct 14, 2021 120.63 123.33 120.43 122.36 1,751,775 +3.05(+2.56%)
Oct 13, 2021 119.76 119.99 117.53 119.31 2,122,265 +0.04(+0.03%)
Oct 12, 2021 118.95 120.53 117.95 119.27 2,657,571 +0.97(+0.82%)
Oct 11, 2021 118.57 120.12 118.12 118.30 599,413 -0.84(-0.71%)
Oct 08, 2021 119.40 119.62 117.92 119.14 2,351,578 -0.63(-0.53%)
Oct 07, 2021 119.35 120.80 119.19 119.77 1,423,332 +1.64(+1.39%)
Oct 06, 2021 115.92 118.35 115.75 118.13 2,262,539 +0.80(+0.68%)
Oct 05, 2021 114.92 118.45 114.89 117.33 1,658,951 +2.83(+2.47%)
Oct 04, 2021 117.73 118.50 114.32 114.50 3,020,600 -3.42(-2.90%)
Oct 01, 2021 117.36 118.57 116.12 117.92 1,419,339 +1.30(+1.11%)
Sep 30, 2021 117.91 118.88 116.67 116.62 1,717,546 -0.41(-0.35%)
Sep 29, 2021 117.21 117.95 116.12 117.03 2,141,146 +0.56(+0.48%)
Sep 28, 2021 121.30 121.34 114.63 116.47 3,406,054 -6.19(-5.05%)
Sep 27, 2021 124.02 124.32 121.66 122.66 1,253,459 -1.91(-1.53%)
Sep 24, 2021 123.53 124.85 123.32 124.57 1,096,896 +0.37(+0.30%)
Sep 23, 2021 123.01 125.23 122.95 124.20 2,790,405 +1.83(+1.50%)
Sep 22, 2021 122.51 122.96 120.95 122.37 2,823,956 +0.56(+0.46%)
Sep 21, 2021 122.00 122.38 120.99 121.81 1,871,117 +0.56(+0.46%)
Sep 20, 2021 120.22 121.34 120.22 121.25 1,817,151 -0.48(-0.39%)
Sep 17, 2021 123.26 123.42 121.62 121.73 5,880,606 -2.05(-1.66%)
Sep 16, 2021 123.37 124.13 122.87 123.78 2,234,562 +0.39(+0.32%)
Sep 15, 2021 123.50 123.84 122.43 123.39 1,874,571 +0.00(+0.00%)
Sep 14, 2021 123.50 124.63 123.04 123.39 1,922,898 +0.28(+0.23%)
Sep 13, 2021 121.79 124.00 119.57 123.11 4,009,939 +2.29(+1.90%)
Sep 10, 2021 121.38 122.24 120.12 120.82 2,460,066 +0.97(+0.81%)
Sep 09, 2021 120.98 122.03 119.56 119.85 2,501,905 -0.76(-0.63%)
Sep 08, 2021 120.35 121.62 120.06 120.61 2,918,774 +0.47(+0.39%)
Sep 07, 2021 122.11 122.64 120.10 120.14 2,084,992 -2.10(-1.72%)
Sep 03, 2021 121.66 123.20 121.66 122.24 1,431,372 +0.38(+0.31%)
Sep 02, 2021 122.63 123.62 121.40 121.86 2,249,570 -0.38(-0.31%)
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.