Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 134.69 137.70 134.69 135.58 7,669,360 +0.92(+0.69%)
Sep 29, 2021 138.10 139.30 134.11 134.66 10,188,680 -2.28(-1.66%)
Sep 28, 2021 142.00 142.56 135.90 136.93 13,269,520 -7.45(-5.16%)
Sep 27, 2021 143.60 145.17 141.43 144.38 7,654,170 -0.02(-0.01%)
Sep 24, 2021 147.34 147.59 142.80 144.40 8,683,660 -3.26(-2.21%)
Sep 23, 2021 147.40 148.50 145.60 147.66 6,193,390 +1.07(+0.73%)
Sep 22, 2021 144.50 147.47 142.90 146.59 5,930,720 +2.88(+2.00%)
Sep 21, 2021 144.50 144.87 142.34 143.72 7,708,080 +0.26(+0.18%)
Sep 20, 2021 144.00 146.48 140.11 143.45 12,659,890 -5.18(-3.48%)
Sep 17, 2021 146.67 148.75 145.22 148.63 5,479,400 +1.03(+0.70%)
Sep 16, 2021 146.90 147.93 145.10 147.60 7,561,850 +0.10(+0.07%)
Sep 15, 2021 145.50 147.76 143.31 147.49 6,517,810 +2.37(+1.63%)
Sep 14, 2021 147.54 149.14 144.30 145.13 7,788,120 -2.56(-1.73%)
Sep 13, 2021 149.20 149.20 143.24 147.69 9,754,800 -0.72(-0.49%)
Sep 10, 2021 151.50 151.77 147.95 148.41 5,024,110 -2.00(-1.33%)
Sep 09, 2021 149.10 151.93 148.59 150.41 6,620,480 +2.63(+1.78%)
Sep 08, 2021 153.70 153.79 147.57 147.78 10,672,130 -5.89(-3.83%)
Sep 07, 2021 155.47 156.38 152.69 153.67 6,120,030 -1.76(-1.13%)
Sep 03, 2021 154.50 156.80 154.10 155.43 6,022,320 +1.17(+0.76%)
Sep 02, 2021 154.24 158.80 153.84 154.26 9,419,830 +0.36(+0.23%)
Sep 01, 2021 152.76 155.22 152.33 153.90 5,751,550 +1.42(+0.93%)
Aug 31, 2021 155.42 155.42 152.13 152.48 5,195,920 -2.42(-1.56%)
Aug 30, 2021 154.09 156.00 152.80 154.90 6,598,990 +1.76(+1.15%)
Aug 27, 2021 151.70 153.90 151.11 153.14 5,210,150 +1.58(+1.05%)
Aug 26, 2021 154.90 155.69 151.42 151.56 6,269,920 -3.67(-2.36%)
Aug 25, 2021 154.15 155.60 151.16 155.22 8,029,510 +1.37(+0.89%)
Aug 24, 2021 151.00 156.20 151.00 153.85 13,560,410 +5.71(+3.85%)
Aug 23, 2021 145.62 148.81 145.31 148.14 8,691,650 +3.07(+2.12%)
Aug 20, 2021 147.76 148.58 143.75 145.07 7,834,900 -1.54(-1.05%)
Aug 19, 2021 147.20 149.96 146.31 146.61 6,247,490 -2.31(-1.55%)
Aug 18, 2021 147.46 151.40 147.12 148.92 8,201,000 +0.73(+0.49%)
Aug 17, 2021 148.57 149.33 145.81 148.19 11,451,130 -0.71(-0.48%)
Aug 16, 2021 149.15 153.46 146.87 148.90 12,812,390 -0.90(-0.60%)
Aug 13, 2021 150.00 150.50 147.50 149.80 6,229,370 -0.52(-0.35%)
Aug 12, 2021 148.25 151.40 145.59 150.32 10,883,070 +1.80(+1.21%)
Aug 11, 2021 153.62 153.74 148.08 148.52 9,200,560 -4.07(-2.67%)
Aug 10, 2021 155.70 158.34 151.44 152.59 12,072,230 -2.41(-1.55%)
Aug 09, 2021 152.58 155.20 151.01 155.00 10,935,240 +2.49(+1.63%)
Aug 06, 2021 153.29 155.10 150.13 152.51 6,928,730 -2.05(-1.33%)
Aug 05, 2021 155.32 157.60 153.38 154.56 8,225,430 -1.00(-0.64%)
Aug 04, 2021 152.41 155.82 151.70 155.55 6,685,600 +3.30(+2.16%)
Aug 03, 2021 154.21 155.97 149.90 152.26 16,113,930 -1.61(-1.05%)
Aug 02, 2021 150.38 155.50 149.31 153.87 14,317,990 +3.87(+2.58%)
Jul 30, 2021 150.00 152.99 149.02 149.99 10,309,840 -2.51(-1.64%)
Jul 29, 2021 152.81 156.02 151.00 152.50 17,592,790 -1.30(-0.85%)
Jul 28, 2021 157.70 158.31 149.70 153.80 22,114,760 -1.71(-1.10%)
Jul 27, 2021 158.20 160.24 151.30 155.51 17,320,440 -2.72(-1.72%)
Jul 26, 2021 164.92 165.00 157.67 158.23 14,320,060 -6.10(-3.71%)
Jul 23, 2021 160.80 165.00 159.59 164.33 14,017,670 +4.92(+3.09%)
Jul 22, 2021 156.43 160.26 156.43 159.41 18,508,630 +2.47(+1.58%)
Jul 21, 2021 151.75 156.94 151.56 156.94 13,491,680 +4.46(+2.92%)
Jul 20, 2021 147.74 153.35 145.82 152.48 12,858,750 +5.28(+3.58%)
Jul 19, 2021 141.40 147.54 139.30 147.20 14,296,090 +2.94(+2.04%)
Jul 16, 2021 145.43 146.38 142.60 144.26 9,601,010 +0.11(+0.08%)
Jul 15, 2021 147.60 148.11 142.00 144.15 11,668,730 -2.15(-1.47%)
Jul 14, 2021 153.50 155.00 145.90 146.30 14,580,420 -5.35(-3.53%)
Jul 13, 2021 149.26 153.23 149.07 151.65 11,914,940 +2.17(+1.45%)
Jul 12, 2021 150.29 153.02 147.60 149.47 11,836,740 -0.03(-0.02%)
Jul 09, 2021 147.25 149.69 145.79 149.50 12,576,180 +3.16(+2.16%)
Jul 08, 2021 147.50 149.95 145.23 146.33 16,588,840 -5.69(-3.74%)
Jul 07, 2021 155.10 158.77 150.84 152.02 16,638,590 -1.78(-1.16%)
Jul 06, 2021 146.81 154.10 146.76 153.80 19,323,230 +7.33(+5.00%)
Jul 02, 2021 147.00 149.80 145.00 146.47 10,451,710 +0.67(+0.46%)
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.