Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 127.76 128.20 126.05 126.70 4,579,162 -0.34(-0.27%)
Sep 29, 2021 125.50 127.68 124.95 127.04 4,435,287 +1.78(+1.42%)
Sep 28, 2021 125.67 126.65 124.82 125.26 4,555,688 -1.46(-1.15%)
Sep 27, 2021 127.66 127.76 126.19 126.72 3,921,006 -1.64(-1.27%)
Sep 24, 2021 129.09 129.66 127.98 128.36 3,743,122 -1.50(-1.15%)
Sep 23, 2021 127.20 130.80 126.98 129.85 8,245,662 +3.13(+2.47%)
Sep 22, 2021 124.72 127.18 124.41 126.72 7,010,870 +2.86(+2.31%)
Sep 21, 2021 125.40 126.44 123.81 123.86 5,955,635 -0.72(-0.58%)
Sep 20, 2021 125.95 126.91 123.64 124.59 7,981,336 -2.35(-1.85%)
Sep 17, 2021 127.81 128.16 125.98 126.94 8,373,826 -0.90(-0.71%)
Sep 16, 2021 126.34 128.55 124.92 127.84 9,120,482 +1.82(+1.45%)
Sep 15, 2021 127.49 127.71 124.31 126.02 8,808,530 -1.83(-1.43%)
Sep 14, 2021 129.83 130.15 126.90 127.85 6,104,383 -1.09(-0.85%)
Sep 13, 2021 130.81 131.07 128.50 128.94 6,838,791 -0.78(-0.60%)
Sep 10, 2021 130.68 131.11 128.00 129.72 6,625,097 -0.62(-0.48%)
Sep 09, 2021 130.11 132.64 129.16 130.35 8,755,897 -2.21(-1.67%)
Sep 08, 2021 133.54 133.54 131.23 132.56 6,685,877 -0.79(-0.59%)
Sep 07, 2021 134.96 135.66 133.11 133.35 4,440,798 -1.52(-1.13%)
Sep 03, 2021 135.24 135.36 134.30 134.87 2,469,328 -0.13(-0.09%)
Sep 02, 2021 137.07 137.11 133.93 135.00 3,839,796 -1.60(-1.17%)
Sep 01, 2021 136.49 137.65 136.24 136.60 2,777,940 +0.71(+0.53%)
Aug 31, 2021 136.39 136.83 135.44 135.88 4,496,176 -0.87(-0.64%)
Aug 30, 2021 135.79 137.43 134.49 136.76 3,675,523 -0.48(-0.35%)
Aug 27, 2021 136.75 137.50 136.04 137.23 3,379,861 +0.79(+0.58%)
Aug 26, 2021 139.38 139.38 136.28 136.44 4,235,594 -2.25(-1.62%)
Aug 25, 2021 141.14 141.32 138.64 138.69 3,663,897 -2.63(-1.86%)
Aug 24, 2021 141.12 141.90 140.58 141.32 2,387,117 -0.04(-0.03%)
Aug 23, 2021 140.34 141.78 140.03 141.36 3,213,427 +0.72(+0.51%)
Aug 20, 2021 139.85 142.09 139.21 140.63 3,301,402 +0.91(+0.65%)
Aug 19, 2021 138.44 140.42 138.26 139.72 3,830,848 +1.05(+0.76%)
Aug 18, 2021 139.08 140.59 138.52 138.67 4,517,343 -0.83(-0.60%)
Aug 17, 2021 139.38 140.67 138.92 139.50 4,757,968 -0.05(-0.04%)
Aug 16, 2021 139.83 141.48 138.12 139.55 7,174,837 -4.19(-2.91%)
Aug 13, 2021 143.10 144.14 142.88 143.74 2,640,138 +0.20(+0.14%)
Aug 12, 2021 143.76 144.18 143.49 143.54 2,242,562 +0.15(+0.10%)
Aug 11, 2021 142.12 143.56 141.75 143.39 2,438,061 +1.41(+0.99%)
Aug 10, 2021 142.10 142.64 141.45 141.98 2,630,302 +0.18(+0.13%)
Aug 09, 2021 141.62 142.81 141.51 141.80 4,684,675 +0.75(+0.53%)
Aug 06, 2021 140.81 141.57 140.30 141.05 5,280,630 +0.30(+0.21%)
Aug 05, 2021 141.63 142.31 140.52 140.75 4,405,439 -0.29(-0.20%)
Aug 04, 2021 142.68 143.20 140.97 141.04 4,653,909 -2.26(-1.58%)
Aug 03, 2021 143.88 144.25 142.84 143.30 3,986,485 -0.41(-0.28%)
Aug 02, 2021 143.67 144.08 142.82 143.71 4,369,744 +0.88(+0.62%)
Jul 30, 2021 141.81 143.97 140.03 142.82 6,655,533 -0.50(-0.35%)
Jul 29, 2021 144.29 145.70 142.51 143.32 4,235,946 -0.59(-0.41%)
Jul 28, 2021 143.80 144.28 143.10 143.92 2,999,878 +0.30(+0.21%)
Jul 27, 2021 143.65 143.87 142.37 143.62 4,144,821 -0.15(-0.10%)
Jul 26, 2021 142.44 144.51 142.44 143.77 3,736,897 +0.96(+0.67%)
Jul 23, 2021 144.22 144.22 142.71 142.81 4,314,182 -0.74(-0.52%)
Jul 22, 2021 143.46 143.74 141.26 143.55 4,372,045 +0.18(+0.12%)
Jul 21, 2021 142.79 144.91 142.46 143.37 4,793,510 +0.17(+0.12%)
Jul 20, 2021 143.59 144.48 142.91 143.20 7,247,684 -0.21(-0.15%)
Jul 19, 2021 146.23 146.98 142.10 143.41 7,214,559 -4.76(-3.21%)
Jul 16, 2021 146.86 148.95 146.86 148.17 2,497,481 +1.06(+0.72%)
Jul 15, 2021 148.10 148.89 146.88 147.11 3,376,511 -0.56(-0.38%)
Jul 14, 2021 147.26 148.60 146.79 147.66 2,336,071 +1.12(+0.76%)
Jul 13, 2021 145.59 148.35 144.90 146.54 2,604,571 +0.86(+0.59%)
Jul 12, 2021 144.98 145.97 144.12 145.68 2,024,688 +0.88(+0.61%)
Jul 09, 2021 144.68 146.07 143.31 144.80 3,272,478 -0.84(-0.58%)
Jul 08, 2021 146.49 146.79 144.80 145.64 2,427,114 -1.22(-0.83%)
Jul 07, 2021 145.49 146.91 144.36 146.86 1,792,305 +1.33(+0.91%)
Jul 06, 2021 144.94 145.71 143.95 145.53 2,377,202 +0.46(+0.31%)
Jul 02, 2021 144.73 145.49 144.11 145.08 2,625,267 +0.94(+0.65%)
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.