Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 150.69 151.87 147.11 147.34 935,150 -2.42(-1.61%)
Sep 29, 2021 150.44 152.32 149.50 149.75 679,957 -0.04(-0.03%)
Sep 28, 2021 153.26 153.31 148.89 149.79 1,159,696 -4.32(-2.80%)
Sep 27, 2021 163.35 163.35 153.80 154.11 1,059,809 -9.49(-5.80%)
Sep 24, 2021 161.83 164.24 161.21 163.60 563,956 +0.77(+0.47%)
Sep 23, 2021 160.86 163.79 160.51 162.83 707,137 +2.33(+1.45%)
Sep 22, 2021 158.75 161.04 158.27 160.50 830,646 +2.89(+1.83%)
Sep 21, 2021 159.45 159.67 157.50 157.61 472,000 -0.64(-0.41%)
Sep 20, 2021 156.70 158.47 155.43 158.25 889,094 -0.27(-0.17%)
Sep 17, 2021 158.95 160.15 157.20 158.52 1,520,954 -1.29(-0.81%)
Sep 16, 2021 159.91 160.30 158.06 159.81 695,016 -0.48(-0.30%)
Sep 15, 2021 160.80 160.90 158.70 160.29 781,834 -0.32(-0.20%)
Sep 14, 2021 162.63 163.12 160.21 160.61 640,310 -1.05(-0.65%)
Sep 13, 2021 164.17 164.56 160.53 161.67 877,591 -1.27(-0.78%)
Sep 10, 2021 164.55 165.10 162.83 162.93 467,875 -0.49(-0.30%)
Sep 09, 2021 162.80 164.49 162.80 163.42 536,431 +0.05(+0.03%)
Sep 08, 2021 163.95 164.40 163.08 163.38 668,318 -1.36(-0.82%)
Sep 07, 2021 166.23 166.72 163.66 164.73 643,749 -1.52(-0.91%)
Sep 03, 2021 165.75 166.99 164.84 166.25 691,693 +0.41(+0.24%)
Sep 02, 2021 165.84 166.29 165.35 165.85 618,255 +0.17(+0.10%)
Sep 01, 2021 164.44 166.21 163.32 165.68 646,255 +1.01(+0.61%)
Aug 31, 2021 168.63 168.80 162.96 164.67 978,874 -3.73(-2.21%)
Aug 30, 2021 166.38 168.59 165.74 168.40 536,504 +2.38(+1.43%)
Aug 27, 2021 163.79 166.39 163.79 166.02 655,995 +2.78(+1.70%)
Aug 26, 2021 162.57 163.45 160.96 163.24 601,703 +0.29(+0.18%)
Aug 25, 2021 163.82 165.40 162.69 162.95 865,154 -0.77(-0.47%)
Aug 24, 2021 162.11 163.86 161.19 163.72 577,818 +1.96(+1.21%)
Aug 23, 2021 161.06 162.78 160.89 161.76 463,655 +0.87(+0.54%)
Aug 20, 2021 157.79 161.72 157.59 160.89 849,643 +3.43(+2.18%)
Aug 19, 2021 154.53 157.54 153.35 157.47 534,877 +2.04(+1.31%)
Aug 18, 2021 157.10 158.12 155.34 155.43 503,577 -2.20(-1.40%)
Aug 17, 2021 159.28 159.28 156.57 157.63 444,764 -1.78(-1.11%)
Aug 16, 2021 157.91 159.66 157.47 159.40 491,099 +1.26(+0.79%)
Aug 13, 2021 157.10 158.23 156.62 158.15 316,975 +1.48(+0.95%)
Aug 12, 2021 157.65 158.59 156.09 156.66 587,044 -1.21(-0.77%)
Aug 11, 2021 156.71 158.88 155.86 157.87 611,151 +1.48(+0.95%)
Aug 10, 2021 156.62 157.24 156.01 156.39 420,077 +0.22(+0.14%)
Aug 09, 2021 156.25 156.83 154.78 156.17 617,580 -0.28(-0.18%)
Aug 06, 2021 155.10 156.95 155.03 156.46 623,621 +1.74(+1.12%)
Aug 05, 2021 153.88 154.88 152.95 154.72 561,708 +1.52(+0.99%)
Aug 04, 2021 152.17 154.07 152.03 153.20 641,010 +1.23(+0.81%)
Aug 03, 2021 150.07 152.05 149.08 151.97 674,039 +2.96(+1.98%)
Aug 02, 2021 148.19 150.48 148.19 149.02 492,788 +0.61(+0.41%)
Jul 30, 2021 148.48 149.91 147.84 148.40 792,834 -0.59(-0.39%)
Jul 29, 2021 148.63 149.49 147.50 148.99 700,203 +1.63(+1.11%)
Jul 28, 2021 144.46 148.03 143.13 147.35 1,146,772 +3.82(+2.66%)
Jul 27, 2021 144.57 145.06 142.62 143.53 651,822 -1.18(-0.82%)
Jul 26, 2021 145.48 146.32 144.29 144.71 426,932 -0.79(-0.55%)
Jul 23, 2021 142.88 145.96 142.69 145.50 460,831 +2.89(+2.03%)
Jul 22, 2021 143.70 143.70 142.03 142.62 331,034 -0.85(-0.59%)
Jul 21, 2021 141.90 143.96 141.65 143.47 541,664 +2.04(+1.44%)
Jul 20, 2021 139.81 141.77 138.69 141.43 582,592 +2.06(+1.48%)
Jul 19, 2021 139.54 140.39 138.41 139.37 579,898 -1.66(-1.18%)
Jul 16, 2021 140.76 141.53 140.35 141.03 688,844 +0.27(+0.19%)
Jul 15, 2021 140.65 141.34 139.88 140.76 429,372 -0.25(-0.17%)
Jul 14, 2021 141.26 141.51 140.20 141.01 477,991 +0.26(+0.19%)
Jul 13, 2021 141.50 141.60 140.47 140.75 343,835 -0.76(-0.53%)
Jul 12, 2021 140.20 141.51 139.97 141.50 416,440 +1.02(+0.73%)
Jul 09, 2021 138.77 140.71 138.77 140.48 555,012 +1.95(+1.41%)
Jul 08, 2021 137.19 139.20 136.74 138.53 489,337 -1.03(-0.74%)
Jul 07, 2021 138.27 139.71 138.12 139.56 562,476 +1.12(+0.81%)
Jul 06, 2021 139.06 139.09 137.04 138.43 693,346 -0.34(-0.24%)
Jul 02, 2021 138.57 139.06 138.04 138.77 537,300 +0.86(+0.62%)
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.