Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 133.73 134.62 132.55 132.96 3,439,538 -0.89(-0.66%)
Oct 28, 2021 132.64 133.95 132.64 133.85 2,613,409 +1.21(+0.91%)
Oct 27, 2021 135.63 135.69 132.52 132.64 3,530,300 -2.92(-2.15%)
Oct 26, 2021 134.74 135.55 4,214,793 -0.18(-0.13%)
Oct 25, 2021 134.32 136.14 133.54 135.73 3,634,849 +1.19(+0.88%)
Oct 22, 2021 135.86 136.39 134.53 134.54 3,535,484 -0.98(-0.72%)
Oct 21, 2021 136.07 136.10 134.33 135.52 2,232,199 -0.22(-0.16%)
Oct 20, 2021 135.87 136.31 135.46 135.75 2,403,521 +0.08(+0.06%)
Oct 19, 2021 135.76 136.07 135.17 135.66 1,873,474 +0.44(+0.32%)
Oct 18, 2021 134.53 135.38 133.46 135.23 2,356,112 -0.16(-0.12%)
Oct 15, 2021 134.46 136.18 134.45 135.39 2,903,763 +1.21(+0.90%)
Oct 14, 2021 132.46 134.24 132.42 134.18 3,062,851 +2.34(+1.78%)
Oct 13, 2021 130.68 132.76 130.25 131.84 2,728,638 +1.22(+0.93%)
Oct 12, 2021 131.19 131.63 130.32 130.62 2,897,236 -0.56(-0.43%)
Oct 11, 2021 132.47 132.90 131.12 131.18 3,616,393 -0.50(-0.38%)
Oct 08, 2021 132.14 132.53 131.55 131.68 3,318,715 -0.63(-0.48%)
Oct 07, 2021 133.95 134.53 132.25 132.31 3,867,993 -0.45(-0.34%)
Oct 06, 2021 131.44 132.87 130.61 132.76 2,765,288 +0.39(+0.29%)
Oct 05, 2021 131.10 132.91 130.65 132.37 2,537,516 +1.37(+1.05%)
Oct 04, 2021 129.59 131.79 129.32 131.00 4,045,244 -0.48(-0.36%)
Oct 01, 2021 131.16 132.02 129.65 131.48 3,251,189 +0.94(+0.72%)
Sep 30, 2021 135.23 135.48 130.51 130.54 4,348,254 -4.06(-3.02%)
Sep 29, 2021 133.89 134.98 133.33 134.60 2,250,935 +0.62(+0.46%)
Sep 28, 2021 135.30 136.07 133.78 133.98 3,078,062 -1.29(-0.96%)
Sep 27, 2021 134.56 136.30 134.55 135.28 2,757,662 +0.56(+0.41%)
Sep 24, 2021 135.06 135.49 134.40 134.72 2,791,353 -0.37(-0.27%)
Sep 23, 2021 134.06 136.07 133.95 135.09 2,938,421 +1.26(+0.94%)
Sep 22, 2021 133.43 134.65 133.16 133.83 2,984,301 +1.06(+0.80%)
Sep 21, 2021 134.67 134.75 132.24 132.77 4,004,008 -1.57(-1.17%)
Sep 20, 2021 132.93 135.24 132.67 134.34 5,579,877 -0.71(-0.53%)
Sep 17, 2021 134.76 135.93 133.51 135.06 14,405,646 -0.87(-0.64%)
Sep 16, 2021 137.03 137.37 135.30 135.93 3,430,329 -1.14(-0.83%)
Sep 15, 2021 136.04 137.75 135.68 137.06 3,432,839 +1.32(+0.97%)
Sep 14, 2021 138.15 138.41 135.20 135.75 4,466,933 -2.09(-1.52%)
Sep 13, 2021 137.89 139.84 136.62 137.84 6,782,007 +0.51(+0.37%)
Sep 10, 2021 139.05 139.33 137.29 137.33 3,003,864 -0.89(-0.65%)
Sep 09, 2021 139.56 140.28 137.71 138.22 4,083,254 -1.59(-1.14%)
Sep 08, 2021 138.14 140.19 137.68 139.82 4,914,670 +1.72(+1.24%)
Sep 07, 2021 143.56 143.62 138.08 138.10 7,907,262 -6.56(-4.53%)
Sep 03, 2021 144.71 145.56 144.09 144.66 1,968,118 -0.37(-0.26%)
Sep 02, 2021 144.42 145.05 143.97 145.03 2,814,733 +1.08(+0.75%)
Sep 01, 2021 144.77 144.92 143.58 143.95 2,587,114 -0.97(-0.67%)
Aug 31, 2021 145.74 145.84 144.48 144.91 3,781,322 -1.06(-0.73%)
Aug 30, 2021 145.24 146.81 144.94 145.98 1,698,517 +0.83(+0.57%)
Aug 27, 2021 145.85 146.34 144.45 145.15 2,884,484 -0.20(-0.14%)
Aug 26, 2021 144.51 145.40 144.11 145.35 1,958,276 +0.73(+0.50%)
Aug 25, 2021 144.75 145.15 143.41 144.62 2,167,027 -0.31(-0.21%)
Aug 24, 2021 144.97 145.93 144.62 144.92 1,871,209 +0.05(+0.04%)
Aug 23, 2021 145.11 146.03 144.13 144.87 2,653,094 +0.39(+0.27%)
Aug 20, 2021 144.62 145.21 143.89 144.48 3,221,714 +0.03(+0.02%)
Aug 19, 2021 144.19 145.10 143.68 144.46 3,127,509 -0.85(-0.59%)
Aug 18, 2021 146.83 147.01 145.16 145.31 2,861,828 -2.25(-1.52%)
Aug 17, 2021 149.37 149.37 146.11 147.55 3,094,202 -2.05(-1.37%)
Aug 16, 2021 148.69 149.94 148.17 149.60 2,173,334 +1.29(+0.87%)
Aug 13, 2021 148.80 149.15 148.10 148.31 2,584,085 -0.63(-0.42%)
Aug 12, 2021 148.98 149.64 148.15 148.94 1,666,266 -0.10(-0.07%)
Aug 11, 2021 147.89 149.19 147.38 149.05 2,998,764 +1.72(+1.16%)
Aug 10, 2021 146.59 147.51 146.19 147.33 2,161,733 +1.35(+0.92%)
Aug 09, 2021 146.15 146.52 145.50 145.99 1,613,870 -0.52(-0.35%)
Aug 06, 2021 146.54 147.33 146.07 146.50 1,509,662 +0.24(+0.17%)
Aug 05, 2021 146.81 147.24 145.88 146.26 2,130,386 +0.20(+0.14%)
Aug 04, 2021 148.18 148.49 145.82 146.06 2,781,911 -2.59(-1.74%)
Aug 03, 2021 146.81 149.52 145.96 148.65 2,986,641 +2.59(+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.