Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 174.44 175.87 173.00 173.08 1,520,659 -0.37(-0.21%)
Jul 30, 2021 173.50 174.59 172.81 173.45 2,180,086 -0.20(-0.12%)
Jul 29, 2021 175.25 175.25 173.45 173.65 2,419,661 -0.10(-0.06%)
Jul 28, 2021 174.66 175.58 173.59 173.75 2,441,518 -1.92(-1.09%)
Jul 27, 2021 172.81 176.18 170.79 175.66 3,423,576 -1.05(-0.59%)
Jul 26, 2021 175.65 177.65 175.19 176.72 2,749,152 +1.03(+0.59%)
Jul 23, 2021 175.70 176.16 174.32 175.68 1,792,566 +1.24(+0.71%)
Jul 22, 2021 176.58 176.70 174.09 174.44 1,940,701 -1.49(-0.85%)
Jul 21, 2021 176.24 177.78 175.22 175.93 2,281,359 -0.04(-0.02%)
Jul 20, 2021 173.80 177.20 173.56 175.97 3,176,353 +2.86(+1.65%)
Jul 19, 2021 172.68 173.97 170.97 173.12 3,590,589 -1.59(-0.91%)
Jul 16, 2021 177.99 178.07 174.30 174.70 2,823,553 -2.82(-1.59%)
Jul 15, 2021 176.51 177.68 175.72 177.52 2,440,696 -0.21(-0.12%)
Jul 14, 2021 175.76 178.04 175.26 177.73 2,804,789 +2.83(+1.62%)
Jul 13, 2021 175.33 176.24 174.51 174.90 1,926,688 -0.33(-0.19%)
Jul 12, 2021 173.59 176.53 173.41 175.24 2,466,187 -0.89(-0.51%)
Jul 09, 2021 174.99 176.92 174.60 176.13 2,791,555 +2.39(+1.38%)
Jul 08, 2021 173.94 174.43 172.91 173.74 2,473,247 -1.39(-0.80%)
Jul 07, 2021 171.86 175.31 171.86 175.13 1,934,421 +2.60(+1.51%)
Jul 06, 2021 172.81 173.31 170.66 172.53 2,906,069 -2.63(-1.50%)
Jul 02, 2021 174.14 175.51 173.45 175.16 1,840,722 +0.70(+0.40%)
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.