Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.17 156.11 151.70 155.02 1,822,587 +0.52(+0.34%)
Aug 30, 2021 156.43 158.72 153.80 154.50 1,318,590 -1.20(-0.77%)
Aug 27, 2021 150.80 155.86 150.69 155.70 1,806,245 +5.14(+3.41%)
Aug 26, 2021 152.26 153.10 149.91 150.56 1,364,224 -2.13(-1.40%)
Aug 25, 2021 153.12 155.93 151.49 152.69 1,853,932 +0.16(+0.10%)
Aug 24, 2021 152.95 153.31 150.68 152.53 2,393,996 -0.43(-0.28%)
Aug 23, 2021 151.44 153.75 148.28 152.96 4,994,719 +9.22(+6.41%)
Aug 20, 2021 141.98 144.70 141.98 143.74 1,755,508 +1.75(+1.24%)
Aug 19, 2021 139.97 143.90 138.09 141.99 2,358,870 +1.19(+0.85%)
Aug 18, 2021 141.98 143.72 140.64 140.79 1,715,047 -1.32(-0.93%)
Aug 17, 2021 140.48 142.14 138.58 142.12 1,598,775 +0.00(+0.00%)
Aug 16, 2021 145.72 145.95 141.08 142.12 2,004,997 -3.97(-2.72%)
Aug 13, 2021 145.14 147.46 144.31 146.09 1,472,117 +0.68(+0.47%)
Aug 12, 2021 146.37 147.69 145.02 145.42 1,769,548 -1.96(-1.33%)
Aug 11, 2021 146.47 148.46 145.35 147.38 2,543,419 +1.35(+0.93%)
Aug 10, 2021 150.66 150.66 145.11 146.02 2,047,246 -2.39(-1.61%)
Aug 09, 2021 150.18 150.94 147.59 148.41 3,888,388 -1.22(-0.82%)
Aug 06, 2021 149.45 152.93 147.94 149.64 3,485,964 -0.79(-0.52%)
Aug 05, 2021 145.47 151.16 144.58 150.43 5,913,769 +6.33(+4.39%)
Aug 04, 2021 146.28 147.75 137.05 144.10 10,855,626 -1.82(-1.25%)
Aug 03, 2021 148.53 149.95 142.73 145.92 5,838,179 -2.51(-1.69%)
Aug 02, 2021 149.45 151.94 145.71 148.44 5,453,141 -0.86(-0.57%)
Jul 30, 2021 144.88 150.72 143.15 149.29 3,078,284 +2.58(+1.76%)
Jul 29, 2021 138.49 148.11 137.33 146.71 3,697,442 +8.68(+6.29%)
Jul 28, 2021 133.59 140.09 130.17 138.03 3,263,354 +7.51(+5.76%)
Jul 27, 2021 135.50 136.00 126.81 130.52 3,426,113 -4.42(-3.28%)
Jul 26, 2021 136.55 137.69 134.58 134.94 1,051,210 -2.41(-1.76%)
Jul 23, 2021 136.53 137.59 134.71 137.35 653,408 +1.38(+1.02%)
Jul 22, 2021 133.98 136.02 133.51 135.97 714,658 +1.14(+0.84%)
Jul 21, 2021 130.28 134.97 130.25 134.84 1,156,953 +4.22(+3.23%)
Jul 20, 2021 129.19 131.69 126.79 130.62 1,231,677 +1.76(+1.37%)
Jul 19, 2021 126.93 129.63 125.62 128.86 1,970,126 +0.70(+0.54%)
Jul 16, 2021 129.63 130.62 127.75 128.16 990,744 -1.08(-0.83%)
Jul 15, 2021 132.56 132.68 128.05 129.24 1,314,688 -3.02(-2.28%)
Jul 14, 2021 134.40 134.92 131.87 132.25 921,228 -1.25(-0.93%)
Jul 13, 2021 133.46 134.75 132.78 133.50 1,908,795 -1.09(-0.81%)
Jul 12, 2021 134.92 135.84 132.04 134.59 2,097,365 -0.51(-0.38%)
Jul 09, 2021 134.20 135.55 130.24 135.09 2,001,443 +1.76(+1.32%)
Jul 08, 2021 132.19 134.84 131.71 133.33 2,554,104 -3.61(-2.63%)
Jul 07, 2021 144.68 144.68 136.63 136.94 2,743,705 -6.70(-4.67%)
Jul 06, 2021 144.45 145.02 142.38 143.64 2,821,071 -0.39(-0.27%)
Jul 02, 2021 142.11 144.45 140.04 144.03 1,704,885 +2.74(+1.94%)
Jul 01, 2021 144.15 144.15 139.59 141.29 2,881,327 -2.82(-1.96%)
Jun 30, 2021 140.10 144.99 140.09 144.11 4,109,292 +5.05(+3.63%)
Jun 29, 2021 134.95 139.78 134.17 139.06 1,827,733 +4.19(+3.11%)
Jun 28, 2021 133.03 135.65 133.04 134.87 1,509,067 +3.23(+2.45%)
Jun 25, 2021 133.52 133.61 131.15 131.64 2,064,338 -1.59(-1.19%)
Jun 24, 2021 131.20 135.31 131.20 133.22 1,348,338 +2.84(+2.18%)
Jun 23, 2021 129.40 130.90 129.05 130.38 949,020 +0.84(+0.65%)
Jun 22, 2021 127.98 129.89 127.20 129.54 1,372,020 +2.48(+1.95%)
Jun 21, 2021 131.29 131.47 126.64 127.06 2,610,872 -4.37(-3.33%)
Jun 18, 2021 131.81 133.76 129.24 131.44 5,300,282 -0.42(-0.32%)
Jun 17, 2021 125.98 133.62 125.75 131.86 2,889,184 +6.14(+4.88%)
Jun 16, 2021 127.06 127.88 123.78 125.72 1,019,305 -0.86(-0.68%)
Jun 15, 2021 127.54 128.09 125.84 126.58 905,475 -1.28(-1.01%)
Jun 14, 2021 128.29 128.45 126.21 127.86 834,067 -0.17(-0.13%)
Jun 11, 2021 128.10 129.29 127.03 128.03 1,342,384 -0.29(-0.23%)
Jun 10, 2021 125.54 128.53 125.05 128.32 1,223,201 +2.84(+2.26%)
Jun 09, 2021 127.37 128.08 125.23 125.48 1,142,790 -1.50(-1.19%)
Jun 08, 2021 128.08 129.46 125.75 126.98 1,403,141 -0.28(-0.22%)
Jun 07, 2021 127.35 128.54 126.25 127.26 842,627 -0.90(-0.70%)
Jun 04, 2021 126.37 129.05 126.37 128.16 1,197,949 +2.79(+2.23%)
Jun 03, 2021 126.42 128.33 125.32 125.37 1,690,684 -3.30(-2.56%)
Jun 02, 2021 127.23 130.05 127.03 128.67 2,237,687 +1.20(+0.95%)
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.