Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 141.81 143.37 140.39 141.18 10,431,048 -0.77(-0.54%)
Sep 29, 2021 141.65 143.81 141.63 141.95 8,014,694 +0.70(+0.50%)
Sep 28, 2021 143.23 143.41 140.96 141.25 10,995,951 -2.66(-1.85%)
Sep 27, 2021 145.34 145.49 143.18 143.91 11,802,712 -1.51(-1.04%)
Sep 24, 2021 146.83 147.62 143.87 145.42 27,688,410 -9.71(-6.26%)
Sep 23, 2021 154.28 155.82 153.85 155.13 12,232,219 +2.08(+1.36%)
Sep 22, 2021 152.42 153.59 151.26 153.05 7,030,542 +2.35(+1.56%)
Sep 21, 2021 150.76 151.78 149.30 150.70 6,025,849 +0.75(+0.50%)
Sep 20, 2021 149.44 150.94 148.07 149.95 7,245,656 -2.11(-1.39%)
Sep 17, 2021 153.55 156.51 151.71 152.06 8,443,353 -1.15(-0.75%)
Sep 16, 2021 153.19 154.57 152.81 153.20 5,231,917 -0.30(-0.20%)
Sep 15, 2021 153.11 153.90 151.33 153.50 7,067,428 -0.83(-0.54%)
Sep 14, 2021 154.73 154.94 152.69 154.33 5,475,590 -0.74(-0.48%)
Sep 13, 2021 157.05 158.38 153.91 155.07 9,066,092 -3.96(-2.49%)
Sep 10, 2021 159.67 161.04 158.88 159.03 4,382,501 +0.24(+0.15%)
Sep 09, 2021 160.65 161.52 158.65 158.78 8,656,138 +2.56(+1.64%)
Sep 08, 2021 157.48 157.57 155.29 156.23 6,778,087 -1.88(-1.19%)
Sep 07, 2021 159.13 159.23 157.39 158.10 5,811,154 -0.63(-0.40%)
Sep 03, 2021 158.65 159.59 157.69 158.74 4,376,785 -0.37(-0.23%)
Sep 02, 2021 160.63 160.82 158.25 159.10 4,765,695 -0.87(-0.54%)
Sep 01, 2021 160.32 161.97 159.50 159.97 4,841,468 -0.18(-0.11%)
Aug 31, 2021 162.88 163.00 159.62 160.15 7,761,917 -3.20(-1.96%)
Aug 30, 2021 163.21 163.71 161.92 163.34 3,637,523 +0.44(+0.27%)
Aug 27, 2021 162.60 163.38 161.64 162.91 3,098,928 +0.91(+0.56%)
Aug 26, 2021 164.38 164.52 161.37 162.00 4,192,827 -2.83(-1.72%)
Aug 25, 2021 164.99 165.66 164.53 164.83 3,094,929 -0.14(-0.08%)
Aug 24, 2021 164.60 165.83 163.91 164.97 3,227,812 +0.25(+0.15%)
Aug 23, 2021 164.45 165.86 164.19 164.71 3,911,856 +1.87(+1.15%)
Aug 20, 2021 161.37 163.06 160.54 162.84 4,162,010 +2.14(+1.33%)
Aug 19, 2021 162.04 162.60 159.52 160.71 7,559,445 -3.12(-1.91%)
Aug 18, 2021 164.74 166.73 163.69 163.83 5,653,604 -1.80(-1.08%)
Aug 17, 2021 166.48 166.64 164.39 165.63 3,711,429 -1.65(-0.99%)
Aug 16, 2021 165.66 167.30 164.66 167.28 3,637,618 +0.65(+0.39%)
Aug 13, 2021 165.42 166.66 163.80 166.63 3,056,339 +1.02(+0.62%)
Aug 12, 2021 165.85 166.27 164.48 165.61 4,119,068 -0.61(-0.37%)
Aug 11, 2021 166.93 168.11 165.90 166.22 4,201,694 -0.97(-0.58%)
Aug 10, 2021 166.50 168.83 166.37 167.19 3,860,231 +0.48(+0.29%)
Aug 09, 2021 167.41 167.96 166.56 166.70 3,722,554 -1.00(-0.60%)
Aug 06, 2021 169.22 169.24 167.61 167.70 4,212,933 -1.02(-0.60%)
Aug 05, 2021 166.35 168.87 166.13 168.72 3,938,970 +1.88(+1.13%)
Aug 04, 2021 166.31 167.26 165.92 166.84 4,786,707 +0.66(+0.40%)
Aug 03, 2021 164.23 166.44 163.52 166.18 5,890,778 +2.41(+1.47%)
Aug 02, 2021 164.07 164.97 163.07 163.77 5,699,521 +1.20(+0.74%)
Jul 30, 2021 161.68 162.92 161.44 162.57 5,527,563 +0.50(+0.31%)
Jul 29, 2021 161.01 162.10 160.51 162.06 3,714,668 +1.48(+0.92%)
Jul 28, 2021 159.64 161.01 159.24 160.58 4,226,017 +0.86(+0.54%)
Jul 27, 2021 159.96 160.72 157.78 159.72 4,490,480 -0.50(-0.32%)
Jul 26, 2021 160.82 161.62 158.99 160.22 3,975,949 -1.23(-0.76%)
Jul 23, 2021 159.50 161.54 158.90 161.45 4,345,893 +2.60(+1.64%)
Jul 22, 2021 156.36 158.92 156.18 158.85 4,997,753 +2.52(+1.61%)
Jul 21, 2021 155.77 156.66 155.29 156.33 5,557,118 +1.30(+0.84%)
Jul 20, 2021 152.62 155.67 151.96 155.03 4,769,719 +1.81(+1.18%)
Jul 19, 2021 153.15 154.14 151.98 153.21 7,600,953 -1.92(-1.24%)
Jul 16, 2021 156.85 156.93 154.93 155.13 6,804,387 -1.79(-1.14%)
Jul 15, 2021 156.12 157.42 155.66 156.92 6,628,045 +0.14(+0.09%)
Jul 14, 2021 157.10 157.93 156.58 156.78 5,077,490 -0.05(-0.03%)
Jul 13, 2021 156.59 157.52 156.26 156.82 5,922,403 -0.22(-0.14%)
Jul 12, 2021 156.87 157.64 155.97 157.05 5,143,236 +0.80(+0.51%)
Jul 09, 2021 156.92 157.19 155.78 156.25 5,155,998 +0.36(+0.23%)
Jul 08, 2021 153.06 156.08 152.71 155.89 6,266,097 +0.46(+0.29%)
Jul 07, 2021 155.44 156.74 153.61 155.44 5,572,548 +0.05(+0.03%)
Jul 06, 2021 155.20 155.71 153.20 155.39 6,873,094 +0.36(+0.23%)
Jul 02, 2021 153.54 155.25 152.99 155.03 6,591,843 +1.69(+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.