Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.68 159.74 157.27 157.77 2,898,813 -1.05(-0.66%)
Oct 28, 2021 157.39 158.94 157.38 158.82 2,202,559 +1.44(+0.91%)
Oct 27, 2021 160.94 161.00 157.24 157.38 2,975,306 -3.46(-2.15%)
Oct 26, 2021 159.88 160.84 3,552,191 -0.21(-0.13%)
Oct 25, 2021 159.37 161.54 158.45 161.05 3,063,419 +1.41(+0.89%)
Oct 22, 2021 161.20 161.84 159.62 159.64 2,979,675 -1.17(-0.73%)
Oct 21, 2021 161.45 161.48 159.39 160.80 1,881,278 -0.26(-0.16%)
Oct 20, 2021 161.22 161.74 160.73 161.07 2,025,666 +0.10(+0.06%)
Oct 19, 2021 161.09 161.45 160.38 160.97 1,578,947 +0.52(+0.32%)
Oct 18, 2021 159.63 160.63 158.35 160.45 1,985,710 -0.20(-0.12%)
Oct 15, 2021 159.54 161.58 159.53 160.65 2,447,266 +1.43(+0.90%)
Oct 14, 2021 157.17 159.28 157.12 159.21 2,581,344 +2.78(+1.78%)
Oct 13, 2021 155.06 157.52 154.55 156.43 2,299,673 +1.45(+0.93%)
Oct 12, 2021 155.66 156.19 154.63 154.99 2,441,765 -0.66(-0.43%)
Oct 11, 2021 157.18 157.70 155.58 155.65 3,047,865 -0.59(-0.38%)
Oct 08, 2021 156.79 157.25 156.09 156.24 2,796,984 -0.75(-0.48%)
Oct 07, 2021 158.93 159.62 156.92 156.99 3,259,911 -0.53(-0.34%)
Oct 06, 2021 155.96 157.65 154.98 157.52 2,330,561 +0.46(+0.29%)
Oct 05, 2021 155.56 157.70 155.02 157.06 2,138,596 +1.62(+1.05%)
Oct 04, 2021 153.77 156.37 153.44 155.44 3,409,297 -0.56(-0.36%)
Oct 01, 2021 155.62 156.65 153.83 156.00 2,740,074 +1.11(+0.72%)
Sep 30, 2021 160.45 160.75 154.85 154.89 3,664,670 -4.82(-3.02%)
Sep 29, 2021 158.86 160.16 158.20 159.71 1,897,068 +0.73(+0.46%)
Sep 28, 2021 160.54 161.45 158.73 158.98 2,594,164 -1.54(-0.96%)
Sep 27, 2021 159.66 161.72 159.65 160.51 2,324,134 +0.66(+0.41%)
Sep 24, 2021 160.26 160.76 159.47 159.85 2,352,528 -0.43(-0.27%)
Sep 23, 2021 159.06 161.45 158.93 160.28 2,476,476 +1.49(+0.94%)
Sep 22, 2021 158.32 159.77 158.00 158.79 2,515,142 +1.25(+0.80%)
Sep 21, 2021 159.79 159.88 156.90 157.54 3,374,543 -1.86(-1.17%)
Sep 20, 2021 157.73 160.47 157.42 159.40 4,702,672 -0.85(-0.53%)
Sep 17, 2021 159.89 161.28 158.41 160.25 12,140,953 -1.03(-0.64%)
Sep 16, 2021 162.60 162.99 160.54 161.28 2,891,051 -1.35(-0.83%)
Sep 15, 2021 161.42 163.44 160.99 162.63 2,893,167 +1.56(+0.97%)
Sep 14, 2021 163.92 164.23 160.41 161.07 3,764,693 -2.48(-1.52%)
Sep 13, 2021 163.61 165.93 162.11 163.55 5,715,816 +0.60(+0.37%)
Sep 10, 2021 164.99 165.31 162.91 162.95 2,531,630 -1.06(-0.65%)
Sep 09, 2021 165.59 166.45 163.40 164.01 3,441,331 -1.89(-1.14%)
Sep 08, 2021 163.90 166.34 163.36 165.90 4,142,041 +2.04(+1.24%)
Sep 07, 2021 170.34 170.41 163.84 163.86 6,664,172 -7.78(-4.53%)
Sep 03, 2021 171.70 172.71 170.96 171.64 1,658,713 -0.44(-0.26%)
Sep 02, 2021 171.35 172.10 170.82 172.08 2,372,232 +1.28(+0.75%)
Sep 01, 2021 171.78 171.96 170.36 170.80 2,180,397 -1.15(-0.67%)
Aug 31, 2021 172.93 173.05 171.43 171.95 3,186,865 -1.26(-0.73%)
Aug 30, 2021 172.34 174.20 171.97 173.21 1,431,496 +0.99(+0.57%)
Aug 27, 2021 173.06 173.64 171.40 172.22 2,431,018 -0.24(-0.14%)
Aug 26, 2021 171.46 172.52 170.99 172.46 1,650,418 +0.87(+0.50%)
Aug 25, 2021 171.75 172.22 170.16 171.59 1,826,351 -0.36(-0.21%)
Aug 24, 2021 172.02 173.15 171.59 171.96 1,577,039 +0.06(+0.04%)
Aug 23, 2021 172.18 173.27 171.01 171.89 2,236,004 +0.46(+0.27%)
Aug 20, 2021 171.59 172.29 170.73 171.43 2,715,232 +0.25(+0.14%)
Aug 19, 2021 170.87 171.95 170.26 171.19 2,639,135 -1.01(-0.59%)
Aug 18, 2021 174.00 174.21 172.02 172.19 2,414,941 -2.66(-1.52%)
Aug 17, 2021 177.00 177.00 173.15 174.86 2,611,029 -2.43(-1.37%)
Aug 16, 2021 176.21 177.68 175.59 177.29 1,833,958 +1.53(+0.87%)
Aug 13, 2021 176.33 176.75 175.51 175.76 2,180,569 -0.75(-0.42%)
Aug 12, 2021 176.55 177.33 175.57 176.51 1,406,071 -0.12(-0.07%)
Aug 11, 2021 175.25 176.80 174.65 176.63 2,530,494 +2.03(+1.16%)
Aug 10, 2021 173.71 174.81 173.24 174.60 1,824,169 +1.59(+0.92%)
Aug 09, 2021 173.19 173.63 172.43 173.00 1,361,857 -0.61(-0.35%)
Aug 06, 2021 173.66 174.60 173.11 173.61 1,273,922 +0.29(+0.17%)
Aug 05, 2021 173.98 174.48 172.87 173.32 1,797,717 +0.24(+0.14%)
Aug 04, 2021 175.60 175.96 172.80 173.09 2,347,504 -3.07(-1.74%)
Aug 03, 2021 173.97 177.19 172.97 176.16 2,520,264 +3.07(+1.78%)
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.