Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 141.73 143.28 140.31 141.09 10,437,339 -0.77(-0.54%)
Sep 29, 2021 141.56 143.72 141.54 141.86 8,019,528 +0.70(+0.50%)
Sep 28, 2021 143.14 143.33 140.87 141.16 11,002,583 -2.66(-1.85%)
Sep 27, 2021 145.25 145.40 143.09 143.82 11,809,831 -1.51(-1.04%)
Sep 24, 2021 146.74 147.53 143.78 145.33 27,705,110 -9.70(-6.26%)
Sep 23, 2021 154.19 155.72 153.76 155.03 12,239,597 +2.08(+1.36%)
Sep 22, 2021 152.32 153.50 151.17 152.96 7,034,782 +2.35(+1.56%)
Sep 21, 2021 150.67 151.68 149.21 150.60 6,029,484 +0.75(+0.50%)
Sep 20, 2021 149.35 150.85 147.98 149.86 7,250,026 -2.11(-1.39%)
Sep 17, 2021 153.46 156.41 151.62 151.97 8,448,446 -1.15(-0.75%)
Sep 16, 2021 153.10 154.48 152.72 153.11 5,235,073 -0.30(-0.20%)
Sep 15, 2021 153.01 153.81 151.24 153.41 7,071,690 -0.83(-0.54%)
Sep 14, 2021 154.64 154.85 152.60 154.24 5,478,893 -0.74(-0.48%)
Sep 13, 2021 156.96 158.28 153.82 154.98 9,071,560 -3.95(-2.49%)
Sep 10, 2021 159.57 160.94 158.78 158.93 4,385,144 +0.24(+0.15%)
Sep 09, 2021 160.55 161.42 158.55 158.69 8,661,359 +2.55(+1.64%)
Sep 08, 2021 157.39 157.47 155.20 156.13 6,782,175 -1.88(-1.19%)
Sep 07, 2021 159.04 159.13 157.30 158.01 5,814,659 -0.63(-0.40%)
Sep 03, 2021 158.55 159.50 157.60 158.64 4,379,424 -0.37(-0.23%)
Sep 02, 2021 160.53 160.72 158.15 159.01 4,768,570 -0.87(-0.54%)
Sep 01, 2021 160.22 161.88 159.41 159.87 4,844,388 -0.17(-0.11%)
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%)
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.