Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 180.69 183.00 180.68 181.94 2,160,823 +1.62(+0.90%)
Oct 14, 2021 178.00 180.40 177.95 180.32 2,279,208 +3.15(+1.78%)
Oct 13, 2021 175.61 178.40 175.04 177.17 2,030,505 +1.64(+0.93%)
Oct 12, 2021 176.30 176.89 175.13 175.53 2,155,966 -0.75(-0.43%)
Oct 11, 2021 178.02 178.60 176.20 176.28 2,691,124 -0.67(-0.38%)
Oct 08, 2021 177.57 178.10 176.78 176.95 2,469,608 -0.85(-0.48%)
Oct 07, 2021 180.00 180.78 177.72 177.80 2,878,351 -0.60(-0.34%)
Oct 06, 2021 176.63 178.55 175.52 178.40 2,057,778 +0.52(+0.29%)
Oct 05, 2021 176.18 178.61 175.57 177.88 1,888,282 +1.84(+1.05%)
Oct 04, 2021 174.15 177.10 173.78 176.04 3,010,252 -0.64(-0.36%)
Oct 01, 2021 176.25 177.41 174.22 176.68 2,419,359 +1.26(+0.72%)
Sep 30, 2021 181.72 182.06 175.38 175.42 3,235,736 -5.46(-3.02%)
Sep 29, 2021 179.92 181.39 179.17 180.88 1,675,024 +0.83(+0.46%)
Sep 28, 2021 181.82 182.85 179.77 180.05 2,290,527 -1.74(-0.96%)
Sep 27, 2021 180.83 183.16 180.81 181.79 2,052,103 +0.75(+0.41%)
Sep 24, 2021 181.50 182.07 180.62 181.04 2,077,174 -0.49(-0.27%)
Sep 23, 2021 180.15 182.85 180.00 181.53 2,186,587 +1.69(+0.94%)
Sep 22, 2021 179.31 180.95 178.94 179.84 2,220,755 +1.42(+0.80%)
Sep 21, 2021 180.97 181.08 177.70 178.42 2,979,566 -2.11(-1.17%)
Sep 20, 2021 178.64 181.74 178.29 180.53 4,152,242 -0.96(-0.53%)
Sep 17, 2021 181.09 182.66 179.41 181.49 10,719,901 -1.17(-0.64%)
Sep 16, 2021 184.15 184.60 181.82 182.66 2,552,665 -1.53(-0.83%)
Sep 15, 2021 182.82 185.11 182.33 184.19 2,554,533 +1.77(+0.97%)
Sep 14, 2021 185.65 186.00 181.68 182.42 3,324,050 -2.81(-1.52%)
Sep 13, 2021 185.30 187.92 183.60 185.23 5,046,802 +0.68(+0.37%)
Sep 10, 2021 186.86 187.23 184.50 184.55 2,235,313 -1.20(-0.65%)
Sep 09, 2021 187.54 188.51 185.06 185.75 3,038,537 -2.14(-1.14%)
Sep 08, 2021 185.63 188.40 185.02 187.89 3,657,231 +2.31(+1.24%)
Sep 07, 2021 192.92 193.00 185.56 185.58 5,884,156 -8.81(-4.53%)
Sep 03, 2021 194.46 195.61 193.62 194.39 1,464,567 -0.50(-0.26%)
Sep 02, 2021 194.07 194.92 193.47 194.89 2,094,572 +1.45(+0.75%)
Sep 01, 2021 194.55 194.75 192.94 193.44 1,925,190 -1.30(-0.67%)
Aug 31, 2021 195.85 195.99 194.15 194.74 2,813,855 -1.43(-0.73%)
Aug 30, 2021 195.18 197.29 194.77 196.17 1,263,945 +1.12(+0.57%)
Aug 27, 2021 196.00 196.66 194.12 195.05 2,146,477 -0.27(-0.14%)
Aug 26, 2021 194.19 195.39 193.66 195.32 1,457,243 +0.98(+0.50%)
Aug 25, 2021 194.52 195.05 192.72 194.34 1,612,584 -0.41(-0.21%)
Aug 24, 2021 194.82 196.10 194.34 194.75 1,392,453 +0.07(+0.04%)
Aug 23, 2021 195.00 196.24 193.68 194.68 1,974,289 +0.52(+0.27%)
Aug 20, 2021 194.34 195.13 193.37 194.16 2,397,425 -1.20(-0.61%)
Aug 19, 2021 195.00 196.23 194.31 195.36 2,312,581 -1.15(-0.59%)
Aug 18, 2021 198.57 198.81 196.31 196.51 2,116,179 -3.04(-1.52%)
Aug 17, 2021 202.00 202.00 197.60 199.55 2,287,953 -2.77(-1.37%)
Aug 16, 2021 201.09 202.77 200.38 202.32 1,607,033 +1.74(+0.87%)
Aug 13, 2021 201.23 201.71 200.29 200.58 1,910,756 -0.85(-0.42%)
Aug 12, 2021 201.48 202.37 200.36 201.43 1,232,091 -0.14(-0.07%)
Aug 11, 2021 200.00 201.77 199.31 201.57 2,217,383 +2.32(+1.16%)
Aug 10, 2021 198.24 199.49 197.70 199.25 1,598,455 +1.82(+0.92%)
Aug 09, 2021 197.65 198.15 196.78 197.43 1,193,348 -0.70(-0.35%)
Aug 06, 2021 198.18 199.25 197.55 198.13 1,116,293 +0.33(+0.17%)
Aug 05, 2021 198.55 199.12 197.29 197.80 1,575,276 +0.27(+0.14%)
Aug 04, 2021 200.40 200.81 197.20 197.53 2,057,035 -3.50(-1.74%)
Aug 03, 2021 198.54 202.21 197.40 201.03 2,208,419 +3.51(+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.