Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 162.78 162.91 159.52 160.05 7,766,598 -3.20(-1.96%)
Aug 30, 2021 163.11 163.61 161.83 163.25 3,639,717 +0.44(+0.27%)
Aug 27, 2021 162.51 163.28 161.54 162.81 3,100,797 +0.91(+0.56%)
Aug 26, 2021 164.28 164.42 161.27 161.90 4,195,356 -2.83(-1.72%)
Aug 25, 2021 164.89 165.56 164.43 164.73 3,096,796 -0.14(-0.08%)
Aug 24, 2021 164.50 165.73 163.81 164.87 3,229,759 +0.25(+0.15%)
Aug 23, 2021 164.35 165.76 164.09 164.62 3,914,215 +1.87(+1.15%)
Aug 20, 2021 161.27 162.96 160.44 162.74 4,164,520 +2.13(+1.33%)
Aug 19, 2021 161.94 162.50 159.43 160.61 7,564,005 -3.12(-1.91%)
Aug 18, 2021 164.64 166.63 163.59 163.73 5,657,014 -1.79(-1.08%)
Aug 17, 2021 166.38 166.53 164.29 165.53 3,713,668 -1.65(-0.99%)
Aug 16, 2021 165.56 167.19 164.56 167.18 3,639,812 +0.65(+0.39%)
Aug 13, 2021 165.32 166.56 163.70 166.53 3,058,182 +1.02(+0.62%)
Aug 12, 2021 165.75 166.17 164.38 165.51 4,121,553 -0.61(-0.37%)
Aug 11, 2021 166.83 168.01 165.80 166.12 4,204,229 -0.97(-0.58%)
Aug 10, 2021 166.40 168.73 166.27 167.09 3,862,559 +0.48(+0.29%)
Aug 09, 2021 167.31 167.85 166.45 166.60 3,724,800 -1.00(-0.60%)
Aug 06, 2021 169.12 169.13 167.50 167.60 4,215,474 -1.02(-0.60%)
Aug 05, 2021 166.25 168.77 166.03 168.62 3,941,346 +1.88(+1.13%)
Aug 04, 2021 166.21 167.16 165.82 166.74 4,789,594 +0.66(+0.40%)
Aug 03, 2021 164.13 166.34 163.42 166.08 5,894,331 +2.41(+1.47%)
Aug 02, 2021 163.97 164.87 162.98 163.67 5,702,959 +1.20(+0.74%)
Jul 30, 2021 161.58 162.82 161.35 162.47 5,530,897 +0.50(+0.31%)
Jul 29, 2021 160.91 162.01 160.41 161.97 3,716,908 +1.48(+0.92%)
Jul 28, 2021 159.54 160.91 159.15 160.48 4,228,566 +0.86(+0.54%)
Jul 27, 2021 159.86 160.63 157.69 159.62 4,493,188 -0.50(-0.31%)
Jul 26, 2021 160.73 161.52 158.89 160.12 3,978,347 -1.23(-0.76%)
Jul 23, 2021 159.41 161.44 158.81 161.36 4,348,515 +2.60(+1.64%)
Jul 22, 2021 156.26 158.82 156.09 158.76 5,000,768 +2.52(+1.61%)
Jul 21, 2021 155.67 156.57 155.20 156.24 5,560,470 +1.30(+0.84%)
Jul 20, 2021 152.53 155.57 151.87 154.94 4,772,596 +1.81(+1.18%)
Jul 19, 2021 153.05 154.04 151.89 153.12 7,605,537 -1.92(-1.24%)
Jul 16, 2021 156.76 156.84 154.84 155.04 6,808,492 -1.78(-1.14%)
Jul 15, 2021 156.02 157.32 155.57 156.83 6,632,043 +0.14(+0.09%)
Jul 14, 2021 157.00 157.84 156.49 156.68 5,080,553 -0.05(-0.03%)
Jul 13, 2021 156.50 157.43 156.17 156.73 5,925,975 -0.22(-0.14%)
Jul 12, 2021 156.78 157.54 155.88 156.95 5,146,338 +0.80(+0.51%)
Jul 09, 2021 156.83 157.09 155.68 156.16 5,159,108 +0.36(+0.23%)
Jul 08, 2021 152.97 155.98 152.62 155.80 6,269,877 +0.46(+0.29%)
Jul 07, 2021 155.34 156.64 153.52 155.34 5,575,910 +0.05(+0.03%)
Jul 06, 2021 155.11 155.61 153.11 155.29 6,877,240 +0.36(+0.23%)
Jul 02, 2021 153.45 155.16 152.90 154.94 6,595,819 +1.69(+1.10%)
Jul 01, 2021 149.44 153.45 149.26 153.25 9,289,841 +3.40(+2.27%)
Jun 30, 2021 150.13 150.66 148.90 149.84 10,598,000 -1.42(-0.94%)
Jun 29, 2021 148.65 151.70 148.31 151.26 10,593,387 +3.48(+2.36%)
Jun 28, 2021 149.29 149.42 146.95 147.78 13,538,674 -1.93(-1.29%)
Jun 25, 2021 147.83 149.94 145.95 149.71 47,720,888 +20.13(+15.53%)
Jun 24, 2021 129.87 130.76 128.90 129.58 11,346,789 +0.48(+0.38%)
Jun 23, 2021 128.81 129.68 128.24 129.10 4,706,109 +0.60(+0.47%)
Jun 22, 2021 126.89 128.70 126.22 128.50 6,230,254 +2.33(+1.85%)
Jun 21, 2021 125.35 126.83 124.83 126.17 6,482,820 +1.62(+1.30%)
Jun 18, 2021 122.87 125.15 122.87 124.55 10,088,557 -0.49(-0.40%)
Jun 17, 2021 125.54 125.97 124.01 125.04 8,833,458 -1.44(-1.14%)
Jun 16, 2021 126.38 127.23 125.70 126.48 8,160,376 +0.11(+0.08%)
Jun 15, 2021 127.58 127.79 125.92 126.37 5,328,129 -1.04(-0.81%)
Jun 14, 2021 127.74 128.08 126.21 127.41 5,921,355 -0.56(-0.44%)
Jun 11, 2021 127.55 128.02 126.60 127.97 5,582,457 +0.93(+0.73%)
Jun 10, 2021 127.55 128.58 126.27 127.04 6,787,836 -0.83(-0.65%)
Jun 09, 2021 129.60 130.84 127.50 127.87 6,648,205 -1.47(-1.13%)
Jun 08, 2021 130.64 130.67 128.43 129.34 5,067,218 -0.58(-0.45%)
Jun 07, 2021 129.97 131.14 129.43 129.92 3,881,839 +0.20(+0.16%)
Jun 04, 2021 130.45 130.88 128.30 129.72 5,378,869 -0.42(-0.32%)
Jun 03, 2021 129.19 130.64 128.52 130.13 5,183,354 +0.00(+0.00%)
Jun 02, 2021 130.54 131.41 129.51 130.13 5,388,223 -0.33(-0.25%)
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.