Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 145.88 147.48 144.42 145.23 10,140,099 -0.79(-0.54%)
Sep 29, 2021 145.71 147.94 145.69 146.02 7,791,144 +0.72(+0.50%)
Sep 28, 2021 147.34 147.53 145.00 145.30 10,689,245 -2.74(-1.85%)
Sep 27, 2021 149.51 149.66 147.29 148.04 11,473,504 -1.55(-1.04%)
Sep 24, 2021 151.04 151.85 148.00 149.59 26,916,108 -9.99(-6.26%)
Sep 23, 2021 158.71 160.29 158.27 159.58 11,891,031 +2.14(+1.36%)
Sep 22, 2021 156.79 158.00 155.60 157.44 6,834,442 +2.42(+1.56%)
Sep 21, 2021 155.09 156.13 153.58 155.02 5,857,773 +0.77(+0.50%)
Sep 20, 2021 153.73 155.27 152.32 154.25 7,043,556 -2.17(-1.39%)
Sep 17, 2021 157.96 161.00 156.07 156.42 8,207,846 -1.18(-0.75%)
Sep 16, 2021 157.59 159.01 157.20 157.60 5,085,986 -0.31(-0.20%)
Sep 15, 2021 157.50 158.32 155.67 157.91 6,870,299 -0.85(-0.54%)
Sep 14, 2021 159.17 159.39 157.07 158.76 5,322,862 -0.76(-0.48%)
Sep 13, 2021 161.56 162.92 158.33 159.52 8,813,215 -4.07(-2.49%)
Sep 10, 2021 164.25 165.66 163.44 163.59 4,260,262 +0.25(+0.15%)
Sep 09, 2021 165.26 166.15 163.20 163.34 8,414,696 +2.63(+1.64%)
Sep 08, 2021 162.00 162.09 159.75 160.71 6,589,029 -1.93(-1.19%)
Sep 07, 2021 163.70 163.80 161.91 162.64 5,649,066 -0.65(-0.40%)
Sep 03, 2021 163.20 164.17 162.22 163.29 4,254,705 -0.38(-0.23%)
Sep 02, 2021 165.24 165.43 162.79 163.67 4,632,768 -0.89(-0.54%)
Sep 01, 2021 164.92 166.62 164.08 164.56 4,706,427 -0.18(-0.11%)
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%)
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.