Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 161.53 166.06 161.47 165.72 6,804,412 +2.80(+1.72%)
Oct 28, 2021 161.48 163.06 161.42 162.92 3,799,120 +2.09(+1.30%)
Oct 27, 2021 162.12 162.52 160.15 160.83 4,203,018 -1.43(-0.88%)
Oct 26, 2021 163.28 162.25 4,757,288 -0.43(-0.26%)
Oct 25, 2021 161.70 163.19 161.13 162.68 3,914,833 +0.73(+0.45%)
Oct 22, 2021 160.76 163.08 160.76 161.95 5,373,428 +1.29(+0.80%)
Oct 21, 2021 156.97 160.82 156.80 160.66 6,179,842 +3.69(+2.35%)
Oct 20, 2021 157.01 157.31 155.85 156.97 4,529,250 +0.62(+0.40%)
Oct 19, 2021 158.18 158.43 155.33 156.34 6,255,795 -1.59(-1.01%)
Oct 18, 2021 155.84 157.97 154.49 157.94 5,820,009 +1.41(+0.90%)
Oct 15, 2021 156.32 156.85 155.09 156.53 5,585,122 +0.86(+0.55%)
Oct 14, 2021 156.70 156.97 154.78 155.67 6,082,435 +0.83(+0.54%)
Oct 13, 2021 152.87 155.20 151.73 154.84 8,537,057 +2.92(+1.92%)
Oct 12, 2021 150.99 152.16 149.88 151.91 7,477,675 +3.04(+2.04%)
Oct 11, 2021 150.56 152.15 148.65 148.87 5,601,142 -2.18(-1.44%)
Oct 08, 2021 150.79 151.44 149.26 151.05 6,395,696 +0.62(+0.41%)
Oct 07, 2021 148.89 152.22 148.85 150.43 8,033,142 +3.02(+2.05%)
Oct 06, 2021 146.61 148.06 146.13 147.41 7,682,442 -0.65(-0.44%)
Oct 05, 2021 146.61 149.59 146.44 148.06 10,984,059 +2.30(+1.58%)
Oct 04, 2021 145.68 146.24 144.39 145.76 8,025,803 +0.08(+0.05%)
Oct 01, 2021 143.86 146.61 143.02 145.68 8,189,078 +1.81(+1.26%)
Sep 30, 2021 144.51 146.10 143.07 143.87 10,236,046 -0.78(-0.54%)
Sep 29, 2021 144.34 146.55 144.32 144.65 7,864,864 +0.71(+0.50%)
Sep 28, 2021 145.96 146.15 143.64 143.94 10,790,388 -2.71(-1.85%)
Sep 27, 2021 148.11 148.26 145.91 146.65 11,582,068 -1.54(-1.04%)
Sep 24, 2021 149.62 150.43 146.61 148.19 27,170,792 -9.90(-6.26%)
Sep 23, 2021 157.22 158.79 156.79 158.08 12,003,545 +2.12(+1.36%)
Sep 22, 2021 155.32 156.52 154.14 155.96 6,899,110 +2.40(+1.56%)
Sep 21, 2021 153.64 154.67 152.14 153.57 5,913,200 +0.76(+0.50%)
Sep 20, 2021 152.29 153.81 150.89 152.80 7,110,203 -2.15(-1.39%)
Sep 17, 2021 156.48 159.49 154.60 154.95 8,285,509 -1.17(-0.75%)
Sep 16, 2021 156.11 157.52 155.73 156.12 5,134,110 -0.31(-0.20%)
Sep 15, 2021 156.02 156.84 154.21 156.43 6,935,306 -0.84(-0.54%)
Sep 14, 2021 157.68 157.90 155.60 157.27 5,373,227 -0.75(-0.48%)
Sep 13, 2021 160.05 161.39 156.85 158.03 8,896,607 -4.03(-2.49%)
Sep 10, 2021 162.71 164.11 161.91 162.06 4,300,573 +0.25(+0.15%)
Sep 09, 2021 163.71 164.59 161.67 161.81 8,494,317 +2.60(+1.64%)
Sep 08, 2021 160.48 160.57 158.25 159.20 6,651,375 -1.91(-1.19%)
Sep 07, 2021 162.17 162.26 160.39 161.12 5,702,518 -0.64(-0.40%)
Sep 03, 2021 161.67 162.63 160.70 161.76 4,294,963 -0.38(-0.23%)
Sep 02, 2021 163.69 163.88 161.26 162.14 4,676,604 -0.88(-0.54%)
Sep 01, 2021 163.37 165.06 162.54 163.02 4,750,960 -0.18(-0.11%)
Aug 31, 2021 165.98 166.11 162.66 163.20 7,616,812 -3.26(-1.96%)
Aug 30, 2021 166.32 166.83 165.01 166.46 3,569,521 +0.45(+0.27%)
Aug 27, 2021 165.70 166.50 164.72 166.01 3,040,995 +0.93(+0.56%)
Aug 26, 2021 167.52 167.65 164.44 165.08 4,114,444 -2.89(-1.72%)
Aug 25, 2021 168.13 168.81 167.66 167.97 3,037,071 -0.14(-0.08%)
Aug 24, 2021 167.73 168.99 167.03 168.11 3,167,470 +0.26(+0.15%)
Aug 23, 2021 167.59 169.02 167.32 167.85 3,838,726 +1.91(+1.15%)
Aug 20, 2021 164.44 166.16 163.60 165.94 4,084,203 +2.18(+1.33%)
Aug 19, 2021 165.12 165.70 162.56 163.77 7,418,126 -3.18(-1.91%)
Aug 18, 2021 167.88 169.91 166.80 166.95 5,547,913 -1.83(-1.08%)
Aug 17, 2021 169.65 169.81 167.52 168.78 3,642,046 -1.68(-0.99%)
Aug 16, 2021 168.82 170.48 167.79 170.46 3,569,615 +0.66(+0.39%)
Aug 13, 2021 168.57 169.83 166.92 169.80 2,999,202 +1.04(+0.62%)
Aug 12, 2021 169.01 169.44 167.62 168.76 4,042,065 -0.62(-0.37%)
Aug 11, 2021 170.11 171.31 169.06 169.38 4,123,146 -0.99(-0.58%)
Aug 10, 2021 169.67 172.04 169.54 170.37 3,788,066 +0.49(+0.29%)
Aug 09, 2021 170.60 171.16 169.73 169.88 3,652,963 -1.02(-0.60%)
Aug 06, 2021 172.44 172.46 170.80 170.90 4,134,174 -1.04(-0.60%)
Aug 05, 2021 169.52 172.09 169.30 171.94 3,865,334 +1.92(+1.13%)
Aug 04, 2021 169.47 170.44 169.08 170.02 4,697,222 +0.67(+0.40%)
Aug 03, 2021 167.36 169.61 166.64 169.35 5,780,654 +2.45(+1.47%)
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.