Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.62 159.68 157.22 157.72 2,899,742 -1.05(-0.66%)
Oct 28, 2021 157.34 158.89 157.33 158.77 2,203,265 +1.44(+0.91%)
Oct 27, 2021 160.88 160.95 157.19 157.33 2,976,260 -3.46(-2.15%)
Oct 26, 2021 159.82 160.79 3,553,330 -0.21(-0.13%)
Oct 25, 2021 159.32 161.49 158.40 161.00 3,064,402 +1.41(+0.88%)
Oct 22, 2021 161.15 161.78 159.57 159.59 2,980,631 -1.17(-0.72%)
Oct 21, 2021 161.40 161.43 159.34 160.75 1,881,881 -0.26(-0.16%)
Oct 20, 2021 161.17 161.69 160.68 161.02 2,026,316 +0.10(+0.06%)
Oct 19, 2021 161.03 161.40 160.33 160.92 1,579,454 +0.52(+0.32%)
Oct 18, 2021 159.58 160.57 158.30 160.40 1,986,347 -0.19(-0.12%)
Oct 15, 2021 159.49 161.53 159.48 160.59 2,448,051 +1.43(+0.90%)
Oct 14, 2021 157.12 159.23 157.07 159.16 2,582,172 +2.78(+1.78%)
Oct 13, 2021 155.01 157.47 154.50 156.38 2,300,410 +1.45(+0.93%)
Oct 12, 2021 155.62 156.14 154.58 154.94 2,442,548 -0.66(-0.43%)
Oct 11, 2021 157.13 157.65 155.53 155.60 3,048,842 -0.59(-0.38%)
Oct 08, 2021 156.74 157.20 156.03 156.19 2,797,881 -0.75(-0.48%)
Oct 07, 2021 158.88 159.57 156.87 156.94 3,260,956 -0.53(-0.34%)
Oct 06, 2021 155.91 157.60 154.93 157.47 2,331,308 +0.46(+0.29%)
Oct 05, 2021 155.51 157.65 154.97 157.01 2,139,282 +1.62(+1.05%)
Oct 04, 2021 153.72 156.32 153.39 155.38 3,410,390 -0.56(-0.36%)
Oct 01, 2021 155.57 156.59 153.78 155.95 2,740,953 +1.11(+0.72%)
Sep 30, 2021 160.40 160.70 154.80 154.84 3,665,846 -4.82(-3.02%)
Sep 29, 2021 158.81 160.11 158.15 159.66 1,897,677 +0.73(+0.46%)
Sep 28, 2021 160.49 161.40 158.68 158.93 2,594,996 -1.54(-0.96%)
Sep 27, 2021 159.61 161.67 159.60 160.46 2,324,879 +0.66(+0.41%)
Sep 24, 2021 160.21 160.71 159.42 159.80 2,353,283 -0.43(-0.27%)
Sep 23, 2021 159.01 161.40 158.88 160.23 2,477,270 +1.49(+0.94%)
Sep 22, 2021 158.27 159.72 157.94 158.74 2,515,949 +1.25(+0.80%)
Sep 21, 2021 159.74 159.83 156.85 157.49 3,375,625 -1.86(-1.17%)
Sep 20, 2021 157.68 160.42 157.37 159.35 4,704,180 -0.85(-0.53%)
Sep 17, 2021 159.84 161.23 158.36 160.20 12,144,847 -1.03(-0.64%)
Sep 16, 2021 162.54 162.94 160.49 161.23 2,891,978 -1.35(-0.83%)
Sep 15, 2021 161.37 163.39 160.94 162.58 2,894,095 +1.56(+0.97%)
Sep 14, 2021 163.87 164.18 160.36 161.02 3,765,900 -2.48(-1.52%)
Sep 13, 2021 163.56 165.87 162.06 163.50 5,717,650 +0.60(+0.37%)
Sep 10, 2021 164.94 165.26 162.85 162.90 2,532,442 -1.06(-0.65%)
Sep 09, 2021 165.54 166.39 163.35 163.96 3,442,435 -1.89(-1.14%)
Sep 08, 2021 163.85 166.29 163.31 165.84 4,143,369 +2.04(+1.24%)
Sep 07, 2021 170.28 170.35 163.79 163.81 6,666,309 -7.78(-4.53%)
Sep 03, 2021 171.64 172.66 170.91 171.58 1,659,245 -0.44(-0.26%)
Sep 02, 2021 171.30 172.05 170.77 172.02 2,372,993 +1.28(+0.75%)
Sep 01, 2021 171.72 171.90 170.30 170.74 2,181,096 -1.15(-0.67%)
Aug 31, 2021 172.87 173.00 171.37 171.89 3,187,887 -1.26(-0.73%)
Aug 30, 2021 172.28 174.14 171.92 173.15 1,431,955 +0.99(+0.57%)
Aug 27, 2021 173.00 173.59 171.34 172.16 2,431,798 -0.24(-0.14%)
Aug 26, 2021 171.41 172.47 170.94 172.40 1,650,947 +0.86(+0.50%)
Aug 25, 2021 171.70 172.16 170.11 171.54 1,826,937 -0.36(-0.21%)
Aug 24, 2021 171.96 173.09 171.54 171.90 1,577,545 +0.06(+0.04%)
Aug 23, 2021 172.12 173.22 170.96 171.84 2,236,722 +0.46(+0.27%)
Aug 20, 2021 171.54 172.24 170.68 171.38 2,716,103 +0.25(+0.14%)
Aug 19, 2021 170.82 171.89 170.21 171.13 2,639,982 -1.01(-0.59%)
Aug 18, 2021 173.94 174.15 171.96 172.14 2,415,716 -2.66(-1.52%)
Aug 17, 2021 176.95 176.95 173.09 174.80 2,611,867 -2.43(-1.37%)
Aug 16, 2021 176.15 177.62 175.53 177.23 1,834,546 +1.52(+0.87%)
Aug 13, 2021 176.27 176.69 175.45 175.71 2,181,269 -0.74(-0.42%)
Aug 12, 2021 176.49 177.28 175.51 176.45 1,406,522 -0.12(-0.07%)
Aug 11, 2021 175.20 176.75 174.59 176.57 2,531,306 +2.03(+1.16%)
Aug 10, 2021 173.66 174.75 173.18 174.54 1,824,754 +1.59(+0.92%)
Aug 09, 2021 173.14 173.58 172.38 172.94 1,362,294 -0.61(-0.35%)
Aug 06, 2021 173.60 174.54 173.05 173.56 1,274,330 +0.29(+0.17%)
Aug 05, 2021 173.93 174.43 172.82 173.27 1,798,293 +0.24(+0.14%)
Aug 04, 2021 175.55 175.91 172.74 173.03 2,348,257 -3.07(-1.74%)
Aug 03, 2021 173.92 177.13 172.92 176.10 2,521,073 +3.07(+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.