Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 171.75 172.32 167.80 167.85 14,091,927 -3.48(-2.03%)
Sep 29, 2021 172.89 173.59 171.24 171.33 6,287,750 -1.82(-1.05%)
Sep 28, 2021 176.36 176.61 172.50 173.15 9,203,820 -3.71(-2.10%)
Sep 27, 2021 175.25 178.05 174.58 176.87 7,815,166 +2.24(+1.28%)
Sep 24, 2021 173.93 175.32 173.71 174.62 5,757,891 -0.25(-0.14%)
Sep 23, 2021 173.57 175.80 173.00 174.87 8,115,603 +2.58(+1.50%)
Sep 22, 2021 171.59 173.97 170.32 172.29 14,325,376 +2.46(+1.45%)
Sep 21, 2021 178.91 180.80 167.72 169.83 23,372,086 -7.38(-4.17%)
Sep 20, 2021 178.33 179.46 175.17 177.21 8,119,017 -4.82(-2.65%)
Sep 17, 2021 181.48 184.44 181.30 182.03 10,118,447 +0.13(+0.07%)
Sep 16, 2021 182.53 183.19 180.69 181.91 5,720,811 -1.06(-0.58%)
Sep 15, 2021 180.63 183.22 179.69 182.97 5,978,889 +1.99(+1.10%)
Sep 14, 2021 183.51 183.68 180.72 180.97 6,233,065 -2.56(-1.39%)
Sep 13, 2021 183.67 184.35 182.06 183.53 6,868,934 +0.85(+0.47%)
Sep 10, 2021 184.90 185.64 182.57 182.68 5,628,249 -1.78(-0.96%)
Sep 09, 2021 183.70 186.11 183.13 184.46 7,242,757 +0.75(+0.41%)
Sep 08, 2021 182.90 185.98 182.48 183.70 8,701,192 +0.80(+0.44%)
Sep 07, 2021 179.60 184.10 178.64 182.90 10,787,977 +3.31(+1.84%)
Sep 03, 2021 180.40 180.40 177.73 179.58 6,902,872 -0.85(-0.47%)
Sep 02, 2021 182.72 183.85 180.13 180.44 6,546,651 -1.61(-0.88%)
Sep 01, 2021 180.54 182.77 180.36 182.04 7,359,032 +2.16(+1.20%)
Aug 31, 2021 177.85 181.55 177.13 179.88 8,699,508 +1.31(+0.73%)
Aug 30, 2021 179.09 179.97 177.47 178.57 6,471,224 -0.16(-0.09%)
Aug 27, 2021 174.90 179.13 174.90 178.73 8,765,637 +3.55(+2.03%)
Aug 26, 2021 176.94 177.54 174.96 175.18 4,598,185 -1.74(-0.98%)
Aug 25, 2021 176.77 177.19 175.50 176.91 4,878,816 -0.16(-0.09%)
Aug 24, 2021 176.53 178.67 176.37 177.07 5,931,685 +0.80(+0.46%)
Aug 23, 2021 175.69 176.91 174.53 176.27 7,452,105 +2.52(+1.45%)
Aug 20, 2021 171.65 173.84 171.30 173.75 6,289,523 +1.86(+1.08%)
Aug 19, 2021 172.64 173.31 171.21 171.89 8,542,139 -1.48(-0.85%)
Aug 18, 2021 174.52 175.41 173.13 173.37 7,115,415 -1.08(-0.62%)
Aug 17, 2021 175.76 177.05 173.55 174.45 8,594,905 -3.23(-1.82%)
Aug 16, 2021 179.10 179.18 175.13 177.69 8,818,894 -1.98(-1.10%)
Aug 13, 2021 184.83 186.11 179.46 179.66 32,761,206 +1.78(+1.00%)
Aug 12, 2021 176.70 178.31 175.07 177.89 11,284,905 +1.19(+0.67%)
Aug 11, 2021 175.97 177.09 175.13 176.70 5,399,486 +1.01(+0.58%)
Aug 10, 2021 174.87 176.01 174.21 175.68 5,223,427 +0.35(+0.20%)
Aug 09, 2021 175.62 175.92 173.69 175.34 5,379,830 -0.41(-0.23%)
Aug 06, 2021 176.04 177.41 175.25 175.74 5,549,977 +0.42(+0.24%)
Aug 05, 2021 171.14 175.73 171.14 175.33 8,933,190 +4.10(+2.39%)
Aug 04, 2021 171.15 171.89 170.00 171.23 5,707,242 -0.41(-0.24%)
Aug 03, 2021 174.64 174.75 169.58 171.64 10,008,857 -2.54(-1.46%)
Aug 02, 2021 175.83 177.42 173.94 174.18 5,892,083 -0.47(-0.27%)
Jul 30, 2021 176.14 177.80 173.77 174.64 6,867,233 -2.31(-1.31%)
Jul 29, 2021 178.40 180.00 176.88 176.95 6,252,996 -0.74(-0.42%)
Jul 28, 2021 178.28 178.94 176.16 177.70 5,973,114 -0.40(-0.22%)
Jul 27, 2021 176.85 178.16 175.18 178.09 6,735,151 +0.75(+0.43%)
Jul 26, 2021 174.25 177.37 173.97 177.34 5,684,952 +2.58(+1.48%)
Jul 23, 2021 174.28 175.12 172.67 174.76 5,166,730 +1.00(+0.58%)
Jul 22, 2021 175.32 175.34 172.54 173.76 5,758,266 -1.75(-1.00%)
Jul 21, 2021 175.12 176.51 173.95 175.51 6,345,970 +0.14(+0.08%)
Jul 20, 2021 172.34 176.12 171.52 175.37 8,432,748 +3.77(+2.20%)
Jul 19, 2021 174.34 175.10 170.81 171.60 14,769,712 -6.31(-3.55%)
Jul 16, 2021 183.49 183.84 177.52 177.91 8,414,712 -4.80(-2.63%)
Jul 15, 2021 182.01 183.97 181.62 182.71 7,928,012 +0.72(+0.40%)
Jul 14, 2021 183.75 184.83 180.66 181.99 8,852,352 -0.23(-0.13%)
Jul 13, 2021 182.65 184.22 180.42 182.21 12,635,260 -0.72(-0.40%)
Jul 12, 2021 176.32 183.54 175.98 182.94 21,997,112 +7.28(+4.15%)
Jul 09, 2021 173.33 176.13 172.57 175.65 7,935,403 +4.21(+2.45%)
Jul 08, 2021 168.85 172.39 168.48 171.45 7,014,853 -0.02(-0.01%)
Jul 07, 2021 171.51 172.96 170.64 171.47 6,820,870 -0.86(-0.50%)
Jul 06, 2021 175.62 175.62 170.87 172.33 11,647,730 -3.39(-1.93%)
Jul 02, 2021 176.54 176.96 173.25 175.72 11,190,321 -0.15(-0.08%)
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.