Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 167.20 168.11 166.18 166.89 5,592,972 +1.23(+0.74%)
Jul 30, 2021 164.76 166.02 164.52 165.67 5,424,228 +0.51(+0.31%)
Jul 29, 2021 164.07 165.19 163.57 165.15 3,645,224 +1.51(+0.92%)
Jul 28, 2021 162.68 164.07 162.27 163.64 4,147,014 +0.88(+0.54%)
Jul 27, 2021 163.01 163.79 160.79 162.76 4,406,533 -0.51(-0.31%)
Jul 26, 2021 163.89 164.70 162.02 163.27 3,901,621 -1.26(-0.76%)
Jul 23, 2021 162.54 164.62 161.93 164.53 4,264,649 +2.65(+1.64%)
Jul 22, 2021 159.34 161.95 159.16 161.88 4,904,323 +2.57(+1.61%)
Jul 21, 2021 158.73 159.65 158.25 159.31 5,453,231 +1.32(+0.84%)
Jul 20, 2021 155.53 158.63 154.86 157.98 4,680,552 +1.85(+1.18%)
Jul 19, 2021 156.06 157.07 154.88 156.13 7,458,857 -1.96(-1.24%)
Jul 16, 2021 159.84 159.92 157.88 158.09 6,677,184 -1.82(-1.14%)
Jul 15, 2021 159.09 160.41 158.63 159.91 6,504,138 +0.15(+0.09%)
Jul 14, 2021 160.09 160.94 159.56 159.76 4,982,570 -0.05(-0.03%)
Jul 13, 2021 159.57 160.52 159.24 159.81 5,811,687 -0.23(-0.14%)
Jul 12, 2021 159.86 160.64 158.94 160.04 5,047,087 +0.81(+0.51%)
Jul 09, 2021 159.91 160.18 158.74 159.23 5,059,609 +0.37(+0.23%)
Jul 08, 2021 155.97 159.05 155.62 158.86 6,148,956 +0.47(+0.29%)
Jul 07, 2021 158.40 159.72 156.54 158.40 5,468,373 +0.05(+0.03%)
Jul 06, 2021 158.16 158.67 156.12 158.35 6,744,606 +0.37(+0.23%)
Jul 02, 2021 156.47 158.21 155.91 157.98 6,468,612 +1.72(+1.10%)
Jul 01, 2021 152.37 156.47 152.20 156.26 9,110,678 +3.47(+2.27%)
Jun 30, 2021 153.09 153.63 151.83 152.79 10,393,608 -1.44(-0.94%)
Jun 29, 2021 151.57 154.68 151.23 154.23 10,389,084 +3.55(+2.36%)
Jun 28, 2021 152.23 152.35 149.84 150.68 13,277,569 -1.97(-1.29%)
Jun 25, 2021 150.73 152.89 148.82 152.65 46,800,548 +20.52(+15.53%)
Jun 24, 2021 132.43 133.33 131.44 132.13 11,127,956 +0.50(+0.38%)
Jun 23, 2021 131.35 132.23 130.76 131.63 4,615,347 +0.61(+0.47%)
Jun 22, 2021 129.39 131.23 128.70 131.02 6,110,098 +2.37(+1.85%)
Jun 21, 2021 127.82 129.33 127.28 128.65 6,357,793 +1.65(+1.30%)
Jun 18, 2021 125.29 127.61 125.29 127.00 9,893,990 -0.50(-0.40%)
Jun 17, 2021 128.01 128.45 126.45 127.50 8,663,097 -1.46(-1.14%)
Jun 16, 2021 128.87 129.73 128.17 128.97 8,002,996 +0.11(+0.08%)
Jun 15, 2021 130.09 130.30 128.40 128.86 5,225,371 -1.06(-0.81%)
Jun 14, 2021 130.25 130.60 128.69 129.91 5,807,157 -0.57(-0.44%)
Jun 11, 2021 130.05 130.54 129.09 130.49 5,474,794 +0.95(+0.73%)
Jun 10, 2021 130.05 131.11 128.76 129.54 6,656,927 -0.85(-0.65%)
Jun 09, 2021 132.15 133.41 130.00 130.39 6,519,989 -1.49(-1.13%)
Jun 08, 2021 133.21 133.24 130.95 131.88 4,969,492 -0.59(-0.45%)
Jun 07, 2021 132.53 133.72 131.98 132.48 3,806,974 +0.21(+0.16%)
Jun 04, 2021 133.02 133.46 130.82 132.27 5,275,132 -0.43(-0.32%)
Jun 03, 2021 131.73 133.21 131.05 132.69 5,083,388 +0.00(+0.00%)
Jun 02, 2021 133.11 134.00 132.06 132.69 5,284,306 -0.34(-0.25%)
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.