Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 165.47 165.60 162.16 162.70 7,640,192 -3.25(-1.96%)
Aug 30, 2021 165.81 166.32 164.50 165.95 3,580,478 +0.44(+0.27%)
Aug 27, 2021 165.19 165.99 164.22 165.50 3,050,329 +0.92(+0.56%)
Aug 26, 2021 167.00 167.14 163.94 164.58 4,127,073 -2.88(-1.72%)
Aug 25, 2021 167.62 168.29 167.15 167.46 3,046,393 -0.14(-0.08%)
Aug 24, 2021 167.22 168.47 166.52 167.59 3,177,193 +0.26(+0.15%)
Aug 23, 2021 167.07 168.50 166.81 167.34 3,850,509 +1.90(+1.15%)
Aug 20, 2021 163.94 165.65 163.10 165.44 4,096,740 +2.17(+1.33%)
Aug 19, 2021 164.62 165.19 162.06 163.27 7,440,896 -3.18(-1.91%)
Aug 18, 2021 167.37 169.39 166.29 166.44 5,564,942 -1.82(-1.08%)
Aug 17, 2021 169.13 169.29 167.01 168.26 3,653,225 -1.68(-0.99%)
Aug 16, 2021 168.31 169.96 167.28 169.94 3,580,572 +0.66(+0.39%)
Aug 13, 2021 168.06 169.31 166.41 169.28 3,008,408 +1.03(+0.62%)
Aug 12, 2021 168.49 168.92 167.10 168.25 4,054,472 -0.62(-0.37%)
Aug 11, 2021 169.59 170.79 168.54 168.87 4,135,802 -0.99(-0.58%)
Aug 10, 2021 169.15 171.52 169.03 169.85 3,799,694 +0.49(+0.29%)
Aug 09, 2021 170.08 170.63 169.21 169.36 3,664,176 -1.01(-0.60%)
Aug 06, 2021 171.91 171.93 170.28 170.38 4,146,864 -1.04(-0.60%)
Aug 05, 2021 169.00 171.56 168.78 171.41 3,877,198 +1.91(+1.13%)
Aug 04, 2021 168.96 169.92 168.56 169.50 4,711,640 +0.67(+0.40%)
Aug 03, 2021 166.85 169.09 166.13 168.83 5,798,397 +2.44(+1.47%)
Aug 02, 2021 166.69 167.59 165.67 166.38 5,610,140 +1.22(+0.74%)
Jul 30, 2021 164.25 165.51 164.02 165.16 5,440,878 +0.51(+0.31%)
Jul 29, 2021 163.57 164.69 163.07 164.65 3,656,413 +1.51(+0.92%)
Jul 28, 2021 162.18 163.57 161.78 163.14 4,159,743 +0.88(+0.54%)
Jul 27, 2021 162.51 163.29 160.30 162.26 4,420,059 -0.51(-0.31%)
Jul 26, 2021 163.38 164.19 161.52 162.77 3,913,597 -1.25(-0.76%)
Jul 23, 2021 162.04 164.11 161.43 164.03 4,277,740 +2.64(+1.64%)
Jul 22, 2021 158.85 161.45 158.67 161.38 4,919,377 +2.56(+1.61%)
Jul 21, 2021 158.25 159.16 157.76 158.82 5,469,970 +1.32(+0.84%)
Jul 20, 2021 155.05 158.15 154.38 157.50 4,694,918 +1.84(+1.18%)
Jul 19, 2021 155.59 156.59 154.40 155.66 7,481,752 -1.95(-1.24%)
Jul 16, 2021 159.35 159.43 157.40 157.61 6,697,679 -1.81(-1.14%)
Jul 15, 2021 158.60 159.92 158.14 159.42 6,524,102 +0.15(+0.09%)
Jul 14, 2021 159.60 160.45 159.08 159.27 4,997,863 -0.05(-0.03%)
Jul 13, 2021 159.09 160.03 158.75 159.32 5,829,526 -0.23(-0.14%)
Jul 12, 2021 159.37 160.15 158.46 159.55 5,062,578 +0.81(+0.51%)
Jul 09, 2021 159.42 159.69 158.26 158.74 5,075,140 +0.37(+0.23%)
Jul 08, 2021 155.50 158.56 155.14 158.38 6,167,830 +0.46(+0.29%)
Jul 07, 2021 157.91 159.23 156.06 157.91 5,485,158 +0.05(+0.03%)
Jul 06, 2021 157.68 158.19 155.65 157.86 6,765,308 +0.36(+0.23%)
Jul 02, 2021 155.99 157.72 155.43 157.50 6,488,467 +1.72(+1.10%)
Jul 01, 2021 151.91 155.99 151.73 155.78 9,138,642 +3.46(+2.27%)
Jun 30, 2021 152.62 153.16 151.37 152.32 10,425,511 -1.44(-0.94%)
Jun 29, 2021 151.11 154.21 150.76 153.76 10,420,973 +3.54(+2.36%)
Jun 28, 2021 151.76 151.89 149.38 150.22 13,318,323 -1.96(-1.29%)
Jun 25, 2021 150.27 152.42 148.37 152.18 46,944,200 +20.46(+15.53%)
Jun 24, 2021 132.02 132.92 131.03 131.72 11,162,113 +0.49(+0.38%)
Jun 23, 2021 130.95 131.82 130.36 131.23 4,629,514 +0.61(+0.47%)
Jun 22, 2021 128.99 130.83 128.30 130.62 6,128,852 +2.37(+1.84%)
Jun 21, 2021 127.43 128.93 126.89 128.25 6,377,307 +1.65(+1.30%)
Jun 18, 2021 124.90 127.22 124.90 126.61 9,924,358 -0.50(-0.40%)
Jun 17, 2021 127.61 128.06 126.07 127.11 8,689,688 -1.46(-1.13%)
Jun 16, 2021 128.47 129.33 127.78 128.57 8,027,561 +0.11(+0.08%)
Jun 15, 2021 129.69 129.90 128.01 128.46 5,241,410 -1.06(-0.81%)
Jun 14, 2021 129.85 130.20 128.30 129.52 5,824,981 -0.57(-0.44%)
Jun 11, 2021 129.66 130.14 128.70 130.09 5,491,598 +0.95(+0.73%)
Jun 10, 2021 129.66 130.71 128.36 129.14 6,677,360 -0.85(-0.65%)
Jun 09, 2021 131.75 133.01 129.60 129.99 6,540,001 -1.49(-1.13%)
Jun 08, 2021 132.80 132.83 130.55 131.48 4,984,745 -0.59(-0.45%)
Jun 07, 2021 132.12 133.31 131.57 132.07 3,818,660 +0.21(+0.16%)
Jun 04, 2021 132.61 133.05 130.42 131.86 5,291,324 -0.42(-0.32%)
Jun 03, 2021 131.33 132.80 130.65 132.29 5,098,991 +0.00(+0.00%)
Jun 02, 2021 132.70 133.59 131.66 132.29 5,300,526 -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.