Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 150.26 153.99 150.16 150.99 2,162,554 +2.71(+1.83%)
Sep 29, 2021 151.00 152.81 148.22 148.28 1,404,799 -2.78(-1.84%)
Sep 28, 2021 158.33 159.93 150.91 151.06 2,173,523 -8.53(-5.34%)
Sep 27, 2021 156.63 160.40 154.33 159.59 1,682,493 +2.35(+1.49%)
Sep 24, 2021 155.48 157.76 154.25 157.24 1,356,866 +1.04(+0.67%)
Sep 23, 2021 154.59 157.40 154.17 156.20 1,629,759 +2.38(+1.55%)
Sep 22, 2021 152.36 154.48 151.57 153.82 1,113,069 +2.57(+1.70%)
Sep 21, 2021 151.08 152.92 149.94 151.25 1,801,127 +1.31(+0.87%)
Sep 20, 2021 150.90 152.12 147.14 149.94 1,995,333 -3.84(-2.50%)
Sep 17, 2021 156.29 156.72 152.88 153.78 3,360,411 -3.47(-2.21%)
Sep 16, 2021 155.94 158.08 154.38 157.25 1,903,159 -0.51(-0.32%)
Sep 15, 2021 156.17 157.83 153.25 157.76 1,943,691 +2.18(+1.40%)
Sep 14, 2021 155.68 158.48 154.53 155.58 1,729,446 +0.56(+0.36%)
Sep 13, 2021 156.43 156.53 151.35 155.02 1,247,480 +0.00(+0.00%)
Sep 10, 2021 154.85 157.30 153.91 155.02 1,383,085 +0.85(+0.55%)
Sep 09, 2021 153.35 154.98 153.17 154.17 873,983 +0.85(+0.55%)
Sep 08, 2021 154.07 154.50 151.78 153.32 1,620,929 -1.43(-0.92%)
Sep 07, 2021 155.90 156.22 154.00 154.75 805,229 -1.21(-0.78%)
Sep 03, 2021 153.29 156.49 153.24 155.96 1,011,763 +1.82(+1.18%)
Sep 02, 2021 155.20 155.20 152.03 154.14 1,134,399 -0.33(-0.21%)
Sep 01, 2021 156.11 157.59 154.36 154.47 1,021,518 -1.12(-0.72%)
Aug 31, 2021 155.74 156.68 152.25 155.59 1,815,917 +0.52(+0.34%)
Aug 30, 2021 157.00 159.30 154.37 155.07 1,313,764 -1.20(-0.77%)
Aug 27, 2021 151.35 156.43 151.24 156.27 1,799,634 +5.16(+3.41%)
Aug 26, 2021 152.82 153.66 150.46 151.11 1,359,231 -2.14(-1.40%)
Aug 25, 2021 153.68 156.50 152.05 153.25 1,847,147 +0.16(+0.10%)
Aug 24, 2021 153.51 153.87 151.23 153.09 2,385,234 -0.43(-0.28%)
Aug 23, 2021 152.00 154.31 148.82 153.52 4,976,438 +9.25(+6.41%)
Aug 20, 2021 142.50 145.23 142.50 144.27 1,749,083 +1.76(+1.24%)
Aug 19, 2021 140.48 144.43 138.60 142.51 2,350,237 +1.20(+0.85%)
Aug 18, 2021 142.50 144.25 141.16 141.31 1,708,770 -1.33(-0.93%)
Aug 17, 2021 141.00 142.66 139.09 142.64 1,592,924 +0.00(+0.00%)
Aug 16, 2021 146.26 146.49 141.60 142.64 1,997,659 -3.99(-2.72%)
Aug 13, 2021 145.67 148.00 144.84 146.63 1,466,729 +0.68(+0.47%)
Aug 12, 2021 146.91 148.23 145.55 145.95 1,763,072 -1.97(-1.33%)
Aug 11, 2021 147.01 149.00 145.88 147.92 2,534,110 +1.36(+0.93%)
Aug 10, 2021 151.21 151.21 145.64 146.56 2,039,753 -2.40(-1.61%)
Aug 09, 2021 150.73 151.50 148.13 148.96 3,874,156 -1.23(-0.82%)
Aug 06, 2021 150.00 153.49 148.48 150.19 3,473,205 -0.79(-0.52%)
Aug 05, 2021 146.00 151.72 145.11 150.98 5,892,124 +6.35(+4.39%)
Aug 04, 2021 146.82 148.29 137.55 144.63 10,815,893 -1.83(-1.25%)
Aug 03, 2021 149.08 150.50 143.25 146.46 5,816,811 -2.52(-1.69%)
Aug 02, 2021 150.00 152.50 146.25 148.98 5,433,182 -0.86(-0.57%)
Jul 30, 2021 145.41 151.27 143.68 149.84 3,067,017 +2.59(+1.76%)
Jul 29, 2021 139.00 148.65 137.83 147.25 3,683,909 +8.71(+6.29%)
Jul 28, 2021 134.08 140.61 130.65 138.54 3,251,410 +7.54(+5.76%)
Jul 27, 2021 136.00 136.50 127.28 131.00 3,413,573 -4.44(-3.28%)
Jul 26, 2021 137.05 138.20 135.07 135.44 1,047,363 -2.42(-1.76%)
Jul 23, 2021 137.03 138.10 135.20 137.86 651,017 +1.39(+1.02%)
Jul 22, 2021 134.47 136.52 134.00 136.47 712,043 +1.14(+0.84%)
Jul 21, 2021 130.76 135.47 130.73 135.33 1,152,719 +4.23(+3.23%)
Jul 20, 2021 129.66 132.17 127.26 131.10 1,227,169 +1.77(+1.37%)
Jul 19, 2021 127.40 130.11 126.08 129.33 1,962,915 +0.70(+0.54%)
Jul 16, 2021 130.11 131.10 128.22 128.63 987,118 -1.08(-0.83%)
Jul 15, 2021 133.05 133.17 128.52 129.71 1,309,876 -3.03(-2.28%)
Jul 14, 2021 134.89 135.42 132.35 132.74 917,857 -1.25(-0.93%)
Jul 13, 2021 133.95 135.24 133.27 133.99 1,901,809 -1.09(-0.81%)
Jul 12, 2021 135.42 136.34 132.53 135.08 2,089,689 -0.51(-0.38%)
Jul 09, 2021 134.69 136.05 130.72 135.59 1,994,118 +1.77(+1.32%)
Jul 08, 2021 132.68 135.34 132.19 133.82 2,544,756 -3.62(-2.63%)
Jul 07, 2021 145.21 145.21 137.13 137.44 2,733,663 -6.73(-4.67%)
Jul 06, 2021 144.98 145.55 142.90 144.17 2,810,746 -0.39(-0.27%)
Jul 02, 2021 142.63 144.98 140.55 144.56 1,698,645 +2.75(+1.94%)
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.