Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 175.28 175.63 171.68 171.96 1,568,054 -2.47(-1.42%)
Sep 29, 2021 175.59 176.10 174.25 174.44 1,155,635 -1.54(-0.87%)
Sep 28, 2021 178.04 178.73 173.91 175.97 2,106,370 -0.48(-0.27%)
Sep 27, 2021 176.47 179.41 175.63 176.45 1,898,034 +0.37(+0.21%)
Sep 24, 2021 172.10 176.55 171.47 176.08 2,124,650 +4.03(+2.34%)
Sep 23, 2021 169.18 172.61 169.10 172.05 1,681,915 +3.69(+2.19%)
Sep 22, 2021 166.90 168.95 165.49 168.36 1,997,741 +3.10(+1.88%)
Sep 21, 2021 167.75 168.35 165.21 165.26 1,461,297 -1.93(-1.15%)
Sep 20, 2021 166.90 168.23 165.34 167.19 1,562,005 -0.57(-0.34%)
Sep 17, 2021 167.28 168.67 166.84 167.76 2,115,779 -0.03(-0.02%)
Sep 16, 2021 168.52 170.14 167.75 167.79 1,432,521 -0.24(-0.14%)
Sep 15, 2021 167.13 168.31 166.29 168.03 1,692,974 +0.15(+0.09%)
Sep 14, 2021 169.67 170.35 167.10 167.88 1,315,664 -0.39(-0.23%)
Sep 13, 2021 169.85 170.43 167.14 168.27 1,796,608 +0.02(+0.01%)
Sep 10, 2021 170.59 171.81 168.16 168.25 1,692,405 -2.89(-1.69%)
Sep 09, 2021 171.02 171.90 170.48 171.15 1,529,750 -0.35(-0.20%)
Sep 08, 2021 171.51 172.07 170.09 171.49 1,268,151 -0.01(-0.01%)
Sep 07, 2021 172.41 172.80 170.47 171.50 1,216,582 -1.36(-0.79%)
Sep 03, 2021 174.58 174.74 172.71 172.86 1,199,587 -2.05(-1.17%)
Sep 02, 2021 176.42 176.42 173.35 174.92 1,816,432 -1.41(-0.80%)
Sep 01, 2021 177.82 178.53 176.09 176.32 1,682,994 -2.22(-1.24%)
Aug 31, 2021 176.76 178.74 176.18 178.55 1,501,158 +2.15(+1.22%)
Aug 30, 2021 176.59 178.44 175.89 176.40 942,104 -0.50(-0.28%)
Aug 27, 2021 175.89 177.37 175.40 176.90 1,155,412 +0.46(+0.26%)
Aug 26, 2021 177.01 177.93 176.40 176.44 715,224 -0.84(-0.47%)
Aug 25, 2021 177.26 178.30 176.59 177.28 1,188,220 -0.25(-0.14%)
Aug 24, 2021 178.84 179.36 176.77 177.53 911,846 -1.12(-0.63%)
Aug 23, 2021 175.53 178.86 175.26 178.65 1,293,339 +3.07(+1.75%)
Aug 20, 2021 176.09 177.82 175.08 175.58 1,137,148 +0.26(+0.15%)
Aug 19, 2021 173.66 176.14 173.39 175.32 1,630,530 +0.54(+0.31%)
Aug 18, 2021 181.25 181.57 173.59 174.78 6,829,090 -7.01(-3.86%)
Aug 17, 2021 183.08 183.65 180.66 181.79 1,045,460 -1.59(-0.87%)
Aug 16, 2021 182.50 183.54 180.73 183.39 821,842 +0.14(+0.08%)
Aug 13, 2021 184.18 184.30 182.75 183.25 616,248 -1.19(-0.65%)
Aug 12, 2021 185.30 185.30 182.06 184.44 1,269,355 -0.61(-0.33%)
Aug 11, 2021 186.45 186.64 184.82 185.05 904,511 +0.12(+0.07%)
Aug 10, 2021 184.99 185.56 183.79 184.93 1,101,564 -0.16(-0.09%)
Aug 09, 2021 186.19 186.23 184.41 185.09 866,830 -0.65(-0.35%)
Aug 06, 2021 185.55 186.61 184.71 185.73 1,840,729 +1.42(+0.77%)
Aug 05, 2021 185.21 185.93 183.26 184.32 1,484,739 -0.23(-0.12%)
Aug 04, 2021 183.69 185.49 183.18 184.55 2,451,703 -0.24(-0.13%)
Aug 03, 2021 187.20 187.51 182.93 184.79 1,317,184 -2.42(-1.29%)
Aug 02, 2021 187.77 189.27 186.83 187.20 1,476,328 -0.56(-0.30%)
Jul 30, 2021 190.10 190.74 187.41 187.76 1,106,042 -2.28(-1.20%)
Jul 29, 2021 191.09 191.14 187.41 190.03 965,231 +1.12(+0.59%)
Jul 28, 2021 185.68 190.90 185.03 188.91 1,270,397 +1.34(+0.71%)
Jul 27, 2021 186.20 190.01 185.03 187.57 1,200,441 +1.32(+0.71%)
Jul 26, 2021 187.12 187.69 185.51 186.25 935,292 -1.30(-0.69%)
Jul 23, 2021 186.76 188.31 186.29 187.56 953,568 +2.25(+1.21%)
Jul 22, 2021 187.19 188.06 184.57 185.31 1,157,388 -2.34(-1.25%)
Jul 21, 2021 185.39 188.82 185.03 187.65 1,763,128 +3.03(+1.64%)
Jul 20, 2021 182.13 185.74 182.13 184.62 1,275,001 +2.09(+1.14%)
Jul 19, 2021 183.04 184.07 181.13 182.53 1,201,523 -2.75(-1.49%)
Jul 16, 2021 186.84 187.71 184.56 185.28 1,426,151 -0.96(-0.52%)
Jul 15, 2021 185.55 187.20 185.39 186.25 972,807 +0.23(+0.12%)
Jul 14, 2021 186.18 186.79 185.49 186.02 962,462 -0.24(-0.13%)
Jul 13, 2021 186.09 187.36 184.74 186.25 1,355,488 +0.17(+0.09%)
Jul 12, 2021 185.23 186.52 184.80 186.09 1,212,204 +0.55(+0.30%)
Jul 09, 2021 183.71 185.64 183.37 185.54 1,281,560 +1.83(+1.00%)
Jul 08, 2021 181.97 185.13 181.59 183.71 1,484,789 +0.52(+0.28%)
Jul 07, 2021 183.87 185.06 181.81 183.18 1,667,920 -0.96(-0.52%)
Jul 06, 2021 188.03 189.59 183.39 184.14 1,660,835 -4.85(-2.57%)
Jul 02, 2021 190.13 190.80 188.29 188.99 828,885 -0.60(-0.32%)
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.