Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 144.07 145.65 142.63 143.43 10,267,465 -0.78(-0.54%)
Sep 29, 2021 143.90 146.10 143.88 144.21 7,889,005 +0.71(+0.50%)
Sep 28, 2021 145.51 145.70 143.20 143.50 10,823,508 -2.71(-1.85%)
Sep 27, 2021 147.66 147.80 145.46 146.20 11,617,618 -1.53(-1.04%)
Sep 24, 2021 149.17 149.97 146.16 147.73 27,254,190 -9.87(-6.26%)
Sep 23, 2021 156.74 158.30 156.31 157.60 12,040,390 +2.11(+1.36%)
Sep 22, 2021 154.84 156.04 153.67 155.49 6,920,287 +2.39(+1.56%)
Sep 21, 2021 153.17 154.19 151.68 153.10 5,931,350 +0.76(+0.50%)
Sep 20, 2021 151.82 153.34 150.43 152.34 7,132,027 -2.14(-1.39%)
Sep 17, 2021 156.00 159.00 154.13 154.48 8,310,941 -1.17(-0.75%)
Sep 16, 2021 155.63 157.04 155.25 155.65 5,149,869 -0.31(-0.20%)
Sep 15, 2021 155.55 156.36 153.74 155.95 6,956,594 -0.84(-0.54%)
Sep 14, 2021 157.20 157.41 155.12 156.79 5,389,720 -0.75(-0.48%)
Sep 13, 2021 159.56 160.90 156.37 157.54 8,923,914 -4.02(-2.49%)
Sep 10, 2021 162.21 163.60 161.41 161.56 4,313,773 +0.25(+0.15%)
Sep 09, 2021 163.21 164.09 161.18 161.31 8,520,390 +2.60(+1.64%)
Sep 08, 2021 159.99 160.08 157.77 158.72 6,671,791 -1.91(-1.19%)
Sep 07, 2021 161.67 161.77 159.90 160.62 5,720,021 -0.64(-0.40%)
Sep 03, 2021 161.18 162.13 160.21 161.26 4,308,146 -0.38(-0.23%)
Sep 02, 2021 163.19 163.38 160.77 161.64 4,690,958 -0.88(-0.54%)
Sep 01, 2021 162.87 164.55 162.04 162.52 4,765,542 -0.18(-0.11%)
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%)
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.