Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 160.63 162.96 160.63 162.37 676,993 +1.43(+0.89%)
Aug 30, 2021 161.94 162.06 160.66 160.94 290,544 -0.72(-0.44%)
Aug 27, 2021 159.06 161.94 158.96 161.66 299,569 +2.67(+1.68%)
Aug 26, 2021 160.54 160.69 158.63 158.99 464,808 -1.51(-0.94%)
Aug 25, 2021 159.06 161.50 159.00 160.50 322,801 +1.97(+1.24%)
Aug 24, 2021 158.60 159.37 158.19 158.53 303,315 +0.05(+0.03%)
Aug 23, 2021 158.04 158.98 157.00 158.48 379,142 +1.48(+0.94%)
Aug 20, 2021 155.20 158.07 154.67 157.00 264,435 +1.51(+0.97%)
Aug 19, 2021 155.68 158.10 155.20 155.49 336,683 -1.42(-0.90%)
Aug 18, 2021 158.24 159.41 156.82 156.90 325,073 -2.33(-1.46%)
Aug 17, 2021 158.00 159.80 157.13 159.23 223,054 +0.80(+0.50%)
Aug 16, 2021 156.80 158.52 155.86 158.43 313,589 +1.56(+0.99%)
Aug 13, 2021 158.25 158.25 156.68 156.88 387,263 -0.89(-0.57%)
Aug 12, 2021 156.88 158.43 156.50 157.77 453,538 +1.84(+1.18%)
Aug 11, 2021 154.75 156.47 154.21 155.93 464,612 +1.65(+1.07%)
Aug 10, 2021 152.31 155.28 152.21 154.29 315,734 +2.46(+1.62%)
Aug 09, 2021 151.81 153.10 150.79 151.83 539,170 -0.32(-0.21%)
Aug 06, 2021 151.79 153.35 151.27 152.15 367,902 +1.18(+0.78%)
Aug 05, 2021 148.67 151.01 148.67 150.97 274,682 +3.01(+2.04%)
Aug 04, 2021 149.16 150.74 145.69 147.96 478,089 -2.30(-1.53%)
Aug 03, 2021 150.15 151.65 148.15 150.26 430,074 +0.74(+0.50%)
Aug 02, 2021 150.51 151.66 149.23 149.52 340,471 -0.52(-0.35%)
Jul 30, 2021 149.85 151.49 149.36 150.04 287,712 -0.13(-0.09%)
Jul 29, 2021 150.26 150.49 148.94 150.17 302,448 +1.26(+0.85%)
Jul 28, 2021 149.65 150.11 146.82 148.91 247,520 -0.09(-0.06%)
Jul 27, 2021 147.09 149.44 146.37 149.00 234,015 +0.89(+0.60%)
Jul 26, 2021 147.30 148.55 146.90 148.11 272,337 +0.72(+0.49%)
Jul 23, 2021 146.61 148.46 146.41 147.39 290,746 +2.48(+1.71%)
Jul 22, 2021 145.80 145.84 144.29 144.91 325,161 -1.47(-1.01%)
Jul 21, 2021 147.43 148.76 146.19 146.38 309,509 -0.16(-0.11%)
Jul 20, 2021 144.15 148.22 143.74 146.54 378,814 +2.53(+1.76%)
Jul 19, 2021 146.14 146.32 142.51 144.01 288,682 -4.08(-2.75%)
Jul 16, 2021 148.87 149.18 147.89 148.09 234,747 -0.28(-0.19%)
Jul 15, 2021 146.19 148.46 146.19 148.37 362,182 +0.95(+0.65%)
Jul 14, 2021 147.03 148.58 146.76 147.41 208,562 -0.14(-0.10%)
Jul 13, 2021 149.47 149.76 147.42 147.56 218,408 -1.83(-1.23%)
Jul 12, 2021 148.04 150.10 148.04 149.39 376,671 +0.13(+0.09%)
Jul 09, 2021 148.57 149.70 148.09 149.26 331,214 +2.51(+1.71%)
Jul 08, 2021 147.86 149.29 146.11 146.75 450,260 -2.49(-1.67%)
Jul 07, 2021 147.88 149.56 147.74 149.24 435,867 +0.15(+0.10%)
Jul 06, 2021 148.41 149.74 147.00 149.09 410,090 +0.29(+0.20%)
Jul 02, 2021 149.10 149.23 148.26 148.79 317,152 -0.33(-0.22%)
Jul 01, 2021 148.97 149.82 147.99 149.13 403,884 +0.64(+0.43%)
Jun 30, 2021 148.06 148.97 147.33 148.49 266,749 +0.34(+0.23%)
Jun 29, 2021 150.00 150.34 147.77 148.15 282,890 -0.70(-0.47%)
Jun 28, 2021 150.60 150.60 148.13 148.85 231,226 -1.87(-1.24%)
Jun 25, 2021 148.06 151.23 147.52 150.72 434,335 +2.90(+1.96%)
Jun 24, 2021 147.81 148.49 146.90 147.82 394,910 +0.47(+0.32%)
Jun 23, 2021 147.13 148.31 146.77 147.36 276,816 +0.15(+0.10%)
Jun 22, 2021 147.02 148.08 145.81 147.21 299,639 +0.09(+0.06%)
Jun 21, 2021 144.81 147.31 144.53 147.11 413,235 +3.67(+2.56%)
Jun 18, 2021 144.44 145.47 142.60 143.44 1,277,132 -3.55(-2.41%)
Jun 17, 2021 152.53 152.53 146.42 146.99 581,014 -5.01(-3.30%)
Jun 16, 2021 152.79 153.48 151.32 152.00 497,047 -0.98(-0.64%)
Jun 15, 2021 153.27 154.11 152.21 152.98 676,225 +0.07(+0.04%)
Jun 14, 2021 154.41 155.24 152.55 152.91 307,236 -1.92(-1.24%)
Jun 11, 2021 154.28 155.26 154.24 154.83 277,341 +0.73(+0.48%)
Jun 10, 2021 155.45 155.77 154.02 154.10 323,250 -0.65(-0.42%)
Jun 09, 2021 155.40 155.40 154.55 154.75 250,332 -0.66(-0.42%)
Jun 08, 2021 153.89 155.74 153.32 155.40 334,514 +0.86(+0.55%)
Jun 07, 2021 155.49 155.49 153.94 154.55 372,271 -0.52(-0.34%)
Jun 04, 2021 154.02 155.53 153.71 155.07 267,540 +0.78(+0.50%)
Jun 03, 2021 152.04 154.81 151.33 154.29 387,844 +2.13(+1.40%)
Jun 02, 2021 153.59 154.08 152.08 152.16 366,409 -1.53(-1.00%)
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.