Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 170.55 172.25 167.06 167.19 1,059,324 -2.72(-1.60%)
Sep 29, 2021 172.00 173.44 169.81 169.91 948,976 -1.51(-0.88%)
Sep 28, 2021 173.28 176.00 171.28 171.42 1,216,826 -4.26(-2.42%)
Sep 27, 2021 172.92 176.92 172.06 175.68 963,968 +1.64(+0.94%)
Sep 24, 2021 173.14 176.37 172.65 174.04 637,604 -0.08(-0.05%)
Sep 23, 2021 174.21 175.89 173.63 174.12 676,011 +0.79(+0.46%)
Sep 22, 2021 172.41 174.00 171.96 173.33 823,259 +2.16(+1.26%)
Sep 21, 2021 171.03 172.57 168.60 171.17 1,000,709 +1.09(+0.64%)
Sep 20, 2021 171.42 171.80 167.89 170.08 1,370,530 -5.22(-2.98%)
Sep 17, 2021 178.07 178.80 172.52 175.30 1,891,000 -5.01(-2.78%)
Sep 16, 2021 178.63 181.33 177.57 180.31 696,602 +0.40(+0.22%)
Sep 15, 2021 182.26 182.37 179.34 179.91 881,527 -2.17(-1.19%)
Sep 14, 2021 183.47 183.55 179.73 182.08 751,307 -0.29(-0.16%)
Sep 13, 2021 179.88 182.42 178.77 182.37 950,304 +3.08(+1.72%)
Sep 10, 2021 180.30 182.06 179.08 179.29 984,182 +0.33(+0.18%)
Sep 09, 2021 178.77 181.09 178.37 178.96 660,366 +0.20(+0.11%)
Sep 08, 2021 182.05 182.05 176.29 178.76 1,247,141 -3.93(-2.15%)
Sep 07, 2021 185.16 185.79 181.59 182.69 942,920 -2.67(-1.44%)
Sep 03, 2021 185.90 188.03 185.28 185.36 947,669 -0.43(-0.23%)
Sep 02, 2021 186.72 187.69 185.14 185.79 696,696 -0.27(-0.15%)
Sep 01, 2021 190.06 190.06 185.95 186.06 758,819 -1.97(-1.05%)
Aug 31, 2021 190.00 190.00 187.25 188.03 842,878 -2.80(-1.47%)
Aug 30, 2021 191.72 192.92 190.01 190.83 638,781 +0.10(+0.05%)
Aug 27, 2021 186.28 191.41 185.93 190.73 736,200 +4.87(+2.62%)
Aug 26, 2021 185.62 186.85 184.50 185.86 503,550 +0.24(+0.13%)
Aug 25, 2021 185.25 187.07 184.70 185.62 520,254 +0.82(+0.44%)
Aug 24, 2021 185.97 186.12 183.50 184.80 655,147 +0.57(+0.31%)
Aug 23, 2021 182.97 184.71 180.81 184.23 775,786 +2.67(+1.47%)
Aug 20, 2021 180.39 182.69 180.10 181.56 607,032 +1.43(+0.79%)
Aug 19, 2021 178.30 181.97 177.60 180.13 954,058 +0.31(+0.17%)
Aug 18, 2021 181.80 183.40 179.54 179.82 696,177 -3.64(-1.98%)
Aug 17, 2021 185.76 186.12 181.64 183.46 806,207 -4.10(-2.19%)
Aug 16, 2021 186.72 188.25 185.62 187.56 550,859 -0.80(-0.42%)
Aug 13, 2021 188.00 188.73 186.71 188.36 490,660 +0.20(+0.11%)
Aug 12, 2021 189.62 189.62 186.33 188.16 655,043 -1.57(-0.83%)
Aug 11, 2021 191.20 192.00 187.30 189.73 866,031 -1.08(-0.57%)
Aug 10, 2021 193.60 194.43 190.33 190.81 661,925 -2.81(-1.45%)
Aug 09, 2021 194.33 194.95 191.04 193.62 663,736 -1.40(-0.72%)
Aug 06, 2021 194.45 198.00 194.03 195.02 702,123 +0.26(+0.13%)
Aug 05, 2021 197.50 201.46 193.36 194.76 1,464,757 +0.88(+0.45%)
Aug 04, 2021 195.44 197.24 193.33 193.88 1,319,777 -1.30(-0.67%)
Aug 03, 2021 193.00 195.32 189.31 195.18 680,934 +2.82(+1.47%)
Aug 02, 2021 191.30 195.31 191.01 192.36 964,653 +2.77(+1.46%)
Jul 30, 2021 189.51 191.05 186.74 189.59 1,184,923 -4.45(-2.29%)
Jul 29, 2021 190.92 195.20 190.50 194.04 714,739 +3.70(+1.94%)
Jul 28, 2021 188.18 191.29 187.27 190.34 683,272 +3.19(+1.70%)
Jul 27, 2021 191.33 191.33 183.19 187.15 966,825 -4.85(-2.53%)
Jul 26, 2021 192.78 193.73 190.92 192.00 628,427 -1.09(-0.56%)
Jul 23, 2021 192.43 193.62 190.41 193.09 354,723 +1.68(+0.88%)
Jul 22, 2021 193.23 193.35 190.15 191.41 619,424 -2.66(-1.37%)
Jul 21, 2021 190.00 194.12 190.00 194.07 742,202 +4.37(+2.30%)
Jul 20, 2021 187.07 191.09 185.63 189.70 631,235 +2.57(+1.37%)
Jul 19, 2021 184.15 187.22 182.50 187.13 734,011 -0.55(-0.29%)
Jul 16, 2021 191.26 193.14 187.50 187.68 952,404 -3.27(-1.71%)
Jul 15, 2021 193.21 193.47 189.17 190.95 598,122 -1.47(-0.76%)
Jul 14, 2021 197.14 199.56 192.18 192.42 893,837 -0.36(-0.19%)
Jul 13, 2021 193.53 193.65 190.73 192.78 678,685 -0.84(-0.43%)
Jul 12, 2021 193.23 194.20 191.69 193.62 870,992 +0.68(+0.35%)
Jul 09, 2021 190.00 193.34 187.85 192.94 814,474 +3.50(+1.85%)
Jul 08, 2021 187.03 191.45 185.33 189.44 837,981 -2.56(-1.33%)
Jul 07, 2021 196.00 196.00 188.78 192.00 848,941 -2.30(-1.18%)
Jul 06, 2021 195.81 197.07 192.44 194.30 911,302 -1.37(-0.70%)
Jul 02, 2021 195.00 197.32 193.34 195.67 724,122 +2.49(+1.29%)
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.