Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 135.26 135.51 130.54 130.57 4,347,091 -4.06(-3.02%)
Sep 29, 2021 133.92 135.02 133.36 134.64 2,250,333 +0.62(+0.46%)
Sep 28, 2021 135.34 136.11 133.81 134.02 3,077,238 -1.29(-0.96%)
Sep 27, 2021 134.60 136.33 134.59 135.31 2,756,925 +0.56(+0.41%)
Sep 24, 2021 135.10 135.52 134.44 134.76 2,790,607 -0.37(-0.27%)
Sep 23, 2021 134.09 136.10 133.98 135.12 2,937,635 +1.26(+0.94%)
Sep 22, 2021 133.47 134.69 133.19 133.86 2,983,502 +1.06(+0.80%)
Sep 21, 2021 134.70 134.79 132.27 132.81 4,002,937 -1.57(-1.17%)
Sep 20, 2021 132.97 135.28 132.71 134.38 5,578,384 -0.71(-0.53%)
Sep 17, 2021 134.79 135.96 133.54 135.09 14,401,793 -0.87(-0.64%)
Sep 16, 2021 137.07 137.41 135.34 135.96 3,429,411 -1.14(-0.83%)
Sep 15, 2021 136.08 137.79 135.72 137.10 3,431,921 +1.32(+0.97%)
Sep 14, 2021 138.19 138.45 135.23 135.78 4,465,739 -2.09(-1.52%)
Sep 13, 2021 137.93 139.88 136.66 137.88 6,780,193 +0.51(+0.37%)
Sep 10, 2021 139.09 139.36 137.33 137.37 3,003,060 -0.89(-0.65%)
Sep 09, 2021 139.59 140.32 137.75 138.26 4,082,162 -1.59(-1.14%)
Sep 08, 2021 138.17 140.23 137.72 139.85 4,913,355 +1.72(+1.24%)
Sep 07, 2021 143.60 143.66 138.12 138.14 7,905,147 -6.56(-4.53%)
Sep 03, 2021 144.75 145.60 144.12 144.69 1,967,591 -0.37(-0.26%)
Sep 02, 2021 144.46 145.09 144.01 145.06 2,813,980 +1.08(+0.75%)
Sep 01, 2021 144.81 144.96 143.61 143.99 2,586,422 -0.97(-0.67%)
Aug 31, 2021 145.78 145.88 144.51 144.95 3,780,310 -1.06(-0.73%)
Aug 30, 2021 145.28 146.85 144.98 146.02 1,698,063 +0.83(+0.57%)
Aug 27, 2021 145.89 146.38 144.49 145.18 2,883,713 -0.20(-0.14%)
Aug 26, 2021 144.54 145.44 144.15 145.38 1,957,752 +0.73(+0.50%)
Aug 25, 2021 144.79 145.18 143.45 144.66 2,166,447 -0.31(-0.21%)
Aug 24, 2021 145.01 145.97 144.66 144.96 1,870,709 +0.05(+0.04%)
Aug 23, 2021 145.15 146.07 144.16 144.91 2,652,384 +0.39(+0.27%)
Aug 20, 2021 144.66 145.24 143.93 144.52 3,220,852 +0.03(+0.02%)
Aug 19, 2021 144.23 145.14 143.72 144.49 3,126,672 -0.85(-0.59%)
Aug 18, 2021 146.87 147.05 145.20 145.34 2,861,062 -2.25(-1.52%)
Aug 17, 2021 149.41 149.41 146.15 147.59 3,093,375 -2.05(-1.37%)
Aug 16, 2021 148.73 149.97 148.21 149.64 2,172,752 +1.29(+0.87%)
Aug 13, 2021 148.84 149.19 148.14 148.35 2,583,394 -0.63(-0.42%)
Aug 12, 2021 149.02 149.68 148.19 148.98 1,665,820 -0.10(-0.07%)
Aug 11, 2021 147.93 149.24 147.42 149.09 2,997,962 +1.72(+1.16%)
Aug 10, 2021 146.62 147.55 146.22 147.37 2,161,154 +1.35(+0.92%)
Aug 09, 2021 146.19 146.56 145.54 146.03 1,613,439 -0.52(-0.35%)
Aug 06, 2021 146.58 147.37 146.11 146.54 1,509,258 +0.24(+0.17%)
Aug 05, 2021 146.85 147.28 145.92 146.30 2,129,816 +0.20(+0.14%)
Aug 04, 2021 148.22 148.53 145.85 146.10 2,781,167 -2.59(-1.74%)
Aug 03, 2021 146.85 149.56 146.00 148.69 2,985,842 +2.60(+1.78%)
Aug 02, 2021 147.24 148.44 146.03 146.09 1,801,576 -0.31(-0.21%)
Jul 30, 2021 146.45 147.36 145.86 146.40 2,582,822 -0.17(-0.12%)
Jul 29, 2021 147.93 147.93 146.40 146.57 2,866,654 -0.08(-0.06%)
Jul 28, 2021 147.42 148.20 146.52 146.65 2,892,548 -1.62(-1.09%)
Jul 27, 2021 145.86 148.71 144.16 148.27 4,056,026 -0.89(-0.59%)
Jul 26, 2021 148.26 149.95 147.87 149.16 3,257,013 +0.87(+0.59%)
Jul 23, 2021 148.30 148.69 147.14 148.29 2,123,714 +1.05(+0.71%)
Jul 22, 2021 149.04 149.15 146.95 147.24 2,299,214 -1.26(-0.85%)
Jul 21, 2021 148.76 150.06 147.90 148.50 2,702,804 -0.04(-0.02%)
Jul 20, 2021 146.70 149.57 146.50 148.53 3,763,132 +2.41(+1.65%)
Jul 19, 2021 145.75 146.85 144.31 146.12 4,253,893 -1.34(-0.91%)
Jul 16, 2021 150.23 150.30 147.12 147.46 3,345,158 -2.38(-1.59%)
Jul 15, 2021 148.98 149.97 148.32 149.84 2,891,575 -0.18(-0.12%)
Jul 14, 2021 148.35 150.28 147.93 150.02 3,322,928 +2.39(+1.62%)
Jul 13, 2021 147.99 148.76 147.30 147.63 2,282,612 -0.28(-0.19%)
Jul 12, 2021 146.52 149.01 146.37 147.91 2,921,775 -0.75(-0.51%)
Jul 09, 2021 147.70 149.33 147.37 148.67 3,307,249 +2.02(+1.38%)
Jul 08, 2021 146.82 147.23 145.94 146.65 2,930,139 -1.18(-0.80%)
Jul 07, 2021 145.06 147.97 145.06 147.82 2,291,774 +2.20(+1.51%)
Jul 06, 2021 145.86 146.28 144.05 145.63 3,442,918 -2.22(-1.50%)
Jul 02, 2021 146.99 148.14 146.40 147.84 2,180,766 +0.59(+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.