Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 167.55 167.68 164.20 164.74 7,545,417 -3.29(-1.96%)
Aug 30, 2021 167.89 168.41 166.57 168.03 3,536,063 +0.45(+0.27%)
Aug 27, 2021 167.27 168.07 166.28 167.58 3,012,491 +0.66(+0.40%)
Aug 26, 2021 169.38 169.52 166.27 166.92 4,069,163 -2.92(-1.72%)
Aug 25, 2021 170.00 170.69 169.53 169.84 3,003,647 -0.14(-0.08%)
Aug 24, 2021 169.60 170.87 168.89 169.98 3,132,611 +0.26(+0.15%)
Aug 23, 2021 169.45 170.90 169.18 169.72 3,796,479 +1.93(+1.15%)
Aug 20, 2021 166.27 168.01 165.42 167.79 4,039,255 +2.20(+1.33%)
Aug 19, 2021 166.96 167.54 164.37 165.59 7,336,486 -3.22(-1.91%)
Aug 18, 2021 169.75 171.80 168.66 168.81 5,486,856 -1.85(-1.08%)
Aug 17, 2021 171.54 171.70 169.38 170.66 3,601,964 -1.70(-0.99%)
Aug 16, 2021 170.70 172.38 169.66 172.36 3,530,330 +0.67(+0.39%)
Aug 13, 2021 170.45 171.72 168.78 171.69 2,966,195 +1.05(+0.62%)
Aug 12, 2021 170.89 171.32 169.48 170.64 3,997,580 -0.63(-0.37%)
Aug 11, 2021 172.00 173.22 170.94 171.27 4,077,769 -1.00(-0.58%)
Aug 10, 2021 171.56 173.96 171.43 172.27 3,746,377 +0.50(+0.29%)
Aug 09, 2021 172.50 173.06 171.62 171.77 3,612,761 -1.03(-0.60%)
Aug 06, 2021 174.36 174.38 172.70 172.80 4,088,676 -1.05(-0.60%)
Aug 05, 2021 171.41 174.00 171.18 173.85 3,822,794 +1.94(+1.13%)
Aug 04, 2021 171.36 172.34 170.96 171.91 4,645,527 +0.68(+0.40%)
Aug 03, 2021 169.22 171.50 168.49 171.23 5,717,035 +2.48(+1.47%)
Aug 02, 2021 169.06 169.98 168.03 168.75 5,531,419 +1.24(+0.74%)
Jul 30, 2021 166.59 167.87 166.35 167.51 5,364,532 +0.52(+0.31%)
Jul 29, 2021 165.90 167.03 165.39 166.99 3,605,107 +1.53(+0.92%)
Jul 28, 2021 164.49 165.90 164.08 165.46 4,101,374 +0.89(+0.54%)
Jul 27, 2021 164.82 165.61 162.58 164.57 4,358,037 -0.52(-0.31%)
Jul 26, 2021 165.71 166.53 163.82 165.09 3,858,682 -1.27(-0.76%)
Jul 23, 2021 164.35 166.45 163.73 166.36 4,217,715 +2.68(+1.64%)
Jul 22, 2021 161.11 163.75 160.93 163.68 4,850,349 +2.60(+1.61%)
Jul 21, 2021 160.50 161.43 160.01 161.08 5,393,216 +1.34(+0.84%)
Jul 20, 2021 157.26 160.40 156.58 159.74 4,629,040 +1.87(+1.18%)
Jul 19, 2021 157.80 158.82 156.60 157.87 7,376,769 -1.98(-1.24%)
Jul 16, 2021 161.62 161.70 159.64 159.85 6,603,698 -1.84(-1.14%)
Jul 15, 2021 160.86 162.20 160.50 161.69 6,432,557 +0.15(+0.09%)
Jul 14, 2021 161.87 162.73 161.34 161.54 4,927,734 -0.05(-0.03%)
Jul 13, 2021 161.35 162.31 161.01 161.59 5,747,727 -0.23(-0.14%)
Jul 12, 2021 161.64 162.43 160.71 161.82 4,991,541 +0.82(+0.51%)
Jul 09, 2021 161.69 161.96 160.51 161.00 5,003,926 +0.37(+0.23%)
Jul 08, 2021 157.71 160.82 157.35 160.63 6,081,284 +0.47(+0.29%)
Jul 07, 2021 160.16 161.50 158.28 160.16 5,408,191 +0.05(+0.03%)
Jul 06, 2021 159.92 160.44 157.86 160.11 6,670,378 +0.37(+0.23%)
Jul 02, 2021 158.21 159.97 157.64 159.74 6,397,422 +1.74(+1.10%)
Jul 01, 2021 154.07 158.21 153.89 158.00 9,010,410 +3.51(+2.27%)
Jun 30, 2021 154.79 155.34 153.52 154.49 10,279,221 -1.46(-0.94%)
Jun 29, 2021 153.26 156.40 152.91 155.95 10,274,747 +3.59(+2.36%)
Jun 28, 2021 153.92 154.05 151.51 152.36 13,131,442 -1.99(-1.29%)
Jun 25, 2021 152.41 154.59 150.48 154.35 46,285,484 +20.75(+15.53%)
Jun 24, 2021 133.90 134.81 132.90 133.60 11,005,487 +0.50(+0.38%)
Jun 23, 2021 132.81 133.70 132.21 133.10 4,564,553 +0.62(+0.47%)
Jun 22, 2021 130.83 132.69 130.13 132.48 6,042,853 +2.40(+1.85%)
Jun 21, 2021 129.24 130.76 128.70 130.08 6,287,822 +1.67(+1.30%)
Jun 18, 2021 126.68 129.03 126.68 128.41 9,785,101 -0.51(-0.40%)
Jun 17, 2021 129.43 129.88 127.86 128.92 8,567,755 -1.48(-1.13%)
Jun 16, 2021 130.30 131.17 129.60 130.40 7,914,919 +0.11(+0.08%)
Jun 15, 2021 131.54 131.75 129.83 130.29 5,167,863 -1.07(-0.81%)
Jun 14, 2021 131.70 132.05 130.12 131.36 5,743,246 -0.58(-0.44%)
Jun 11, 2021 131.50 131.99 130.53 131.94 5,414,541 +0.96(+0.73%)
Jun 10, 2021 131.50 132.57 130.19 130.98 6,583,664 -0.86(-0.65%)
Jun 09, 2021 133.62 134.90 131.45 131.84 6,448,233 -1.51(-1.13%)
Jun 08, 2021 134.69 134.72 132.41 133.35 4,914,800 -0.60(-0.45%)
Jun 07, 2021 134.00 135.20 133.44 133.95 3,765,077 +0.21(+0.16%)
Jun 04, 2021 134.50 134.94 132.28 133.74 5,217,077 -0.43(-0.32%)
Jun 03, 2021 133.20 134.69 132.51 134.17 5,027,443 +0.00(+0.00%)
Jun 02, 2021 134.59 135.49 133.53 134.17 5,226,150 -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.