Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.42 162.86 158.36 162.53 6,938,222 +2.75(+1.72%)
Oct 28, 2021 158.37 159.91 158.31 159.78 3,873,831 +2.05(+1.30%)
Oct 27, 2021 158.99 159.39 157.06 157.73 4,285,672 -1.40(-0.88%)
Oct 26, 2021 160.13 159.12 4,850,841 -0.42(-0.26%)
Oct 25, 2021 158.58 160.04 158.03 159.54 3,991,819 +0.72(+0.45%)
Oct 22, 2021 157.66 159.93 157.66 158.82 5,479,098 +1.26(+0.80%)
Oct 21, 2021 153.94 157.72 153.77 157.56 6,301,370 +3.62(+2.35%)
Oct 20, 2021 153.99 154.28 152.84 153.94 4,618,319 +0.61(+0.40%)
Oct 19, 2021 155.13 155.38 152.34 153.33 6,378,816 -1.56(-1.01%)
Oct 18, 2021 152.83 154.93 151.51 154.89 5,934,461 +1.38(+0.90%)
Oct 15, 2021 153.31 153.82 152.10 153.51 5,694,955 +0.84(+0.55%)
Oct 14, 2021 153.68 153.94 151.80 152.66 6,202,047 +0.82(+0.54%)
Oct 13, 2021 149.93 152.21 148.81 151.85 8,704,940 +2.87(+1.92%)
Oct 12, 2021 148.08 149.23 146.99 148.98 7,624,725 +2.98(+2.04%)
Oct 11, 2021 147.66 149.22 145.78 146.00 5,711,289 -2.14(-1.44%)
Oct 08, 2021 147.88 148.52 146.38 148.14 6,521,469 +0.61(+0.41%)
Oct 07, 2021 146.02 149.28 145.98 147.53 8,191,115 +2.96(+2.05%)
Oct 06, 2021 143.78 145.20 143.31 144.56 7,833,518 -0.64(-0.44%)
Oct 05, 2021 143.78 146.70 143.61 145.20 11,200,063 +2.25(+1.58%)
Oct 04, 2021 142.87 143.42 141.61 142.95 8,183,632 +0.08(+0.05%)
Oct 01, 2021 141.08 143.78 140.26 142.87 8,350,118 +1.78(+1.26%)
Sep 30, 2021 141.73 143.28 140.31 141.09 10,437,339 -0.77(-0.54%)
Sep 29, 2021 141.56 143.72 141.54 141.86 8,019,528 +0.70(+0.50%)
Sep 28, 2021 143.14 143.33 140.87 141.16 11,002,583 -2.66(-1.85%)
Sep 27, 2021 145.25 145.40 143.09 143.82 11,809,831 -1.51(-1.04%)
Sep 24, 2021 146.74 147.53 143.78 145.33 27,705,110 -9.70(-6.26%)
Sep 23, 2021 154.19 155.72 153.76 155.03 12,239,597 +2.08(+1.36%)
Sep 22, 2021 152.32 153.50 151.17 152.96 7,034,782 +2.35(+1.56%)
Sep 21, 2021 150.67 151.68 149.21 150.60 6,029,484 +0.75(+0.50%)
Sep 20, 2021 149.35 150.85 147.98 149.86 7,250,026 -2.11(-1.39%)
Sep 17, 2021 153.46 156.41 151.62 151.97 8,448,446 -1.15(-0.75%)
Sep 16, 2021 153.10 154.48 152.72 153.11 5,235,073 -0.30(-0.20%)
Sep 15, 2021 153.01 153.81 151.24 153.41 7,071,690 -0.83(-0.54%)
Sep 14, 2021 154.64 154.85 152.60 154.24 5,478,893 -0.74(-0.48%)
Sep 13, 2021 156.96 158.28 153.82 154.98 9,071,560 -3.95(-2.49%)
Sep 10, 2021 159.57 160.94 158.78 158.93 4,385,144 +0.24(+0.15%)
Sep 09, 2021 160.55 161.42 158.55 158.69 8,661,359 +2.55(+1.64%)
Sep 08, 2021 157.39 157.47 155.20 156.13 6,782,175 -1.88(-1.19%)
Sep 07, 2021 159.04 159.13 157.30 158.01 5,814,659 -0.63(-0.40%)
Sep 03, 2021 158.55 159.50 157.60 158.64 4,379,424 -0.37(-0.23%)
Sep 02, 2021 160.53 160.72 158.15 159.01 4,768,570 -0.87(-0.54%)
Sep 01, 2021 160.22 161.88 159.41 159.87 4,844,388 -0.17(-0.11%)
Aug 31, 2021 162.78 162.91 159.52 160.05 7,766,598 -3.20(-1.96%)
Aug 30, 2021 163.11 163.61 161.83 163.25 3,639,717 +0.44(+0.27%)
Aug 27, 2021 162.51 163.28 161.54 162.81 3,100,797 +0.91(+0.56%)
Aug 26, 2021 164.28 164.42 161.27 161.90 4,195,356 -2.83(-1.72%)
Aug 25, 2021 164.89 165.56 164.43 164.73 3,096,796 -0.14(-0.08%)
Aug 24, 2021 164.50 165.73 163.81 164.87 3,229,759 +0.25(+0.15%)
Aug 23, 2021 164.35 165.76 164.09 164.62 3,914,215 +1.87(+1.15%)
Aug 20, 2021 161.27 162.96 160.44 162.74 4,164,520 +2.13(+1.33%)
Aug 19, 2021 161.94 162.50 159.43 160.61 7,564,005 -3.12(-1.91%)
Aug 18, 2021 164.64 166.63 163.59 163.73 5,657,014 -1.79(-1.08%)
Aug 17, 2021 166.38 166.53 164.29 165.53 3,713,668 -1.65(-0.99%)
Aug 16, 2021 165.56 167.19 164.56 167.18 3,639,812 +0.65(+0.39%)
Aug 13, 2021 165.32 166.56 163.70 166.53 3,058,182 +1.02(+0.62%)
Aug 12, 2021 165.75 166.17 164.38 165.51 4,121,553 -0.61(-0.37%)
Aug 11, 2021 166.83 168.01 165.80 166.12 4,204,229 -0.97(-0.58%)
Aug 10, 2021 166.40 168.73 166.27 167.09 3,862,559 +0.48(+0.29%)
Aug 09, 2021 167.31 167.85 166.45 166.60 3,724,800 -1.00(-0.60%)
Aug 06, 2021 169.12 169.13 167.50 167.60 4,215,474 -1.02(-0.60%)
Aug 05, 2021 166.25 168.77 166.03 168.62 3,941,346 +1.88(+1.13%)
Aug 04, 2021 166.21 167.16 165.82 166.74 4,789,594 +0.66(+0.40%)
Aug 03, 2021 164.13 166.34 163.42 166.08 5,894,331 +2.41(+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.