Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 145.81 146.14 141.46 141.51 2,239,021 -3.94(-2.71%)
Sep 29, 2021 146.27 146.56 145.17 145.46 1,677,855 -0.49(-0.34%)
Sep 28, 2021 146.91 147.28 144.56 145.95 1,905,994 -1.10(-0.75%)
Sep 27, 2021 147.83 149.10 146.98 147.05 1,732,965 -0.81(-0.55%)
Sep 24, 2021 149.29 149.94 147.74 147.87 1,103,383 -1.89(-1.26%)
Sep 23, 2021 149.35 150.19 149.15 149.75 2,360,853 +1.49(+1.00%)
Sep 22, 2021 147.50 149.36 147.50 148.26 1,417,971 +1.74(+1.19%)
Sep 21, 2021 148.89 149.30 145.86 146.52 1,299,775 -1.81(-1.22%)
Sep 20, 2021 146.39 148.47 145.86 148.33 1,794,521 -0.98(-0.65%)
Sep 17, 2021 149.73 149.90 148.02 149.31 3,286,724 -1.67(-1.10%)
Sep 16, 2021 152.32 152.32 149.97 150.97 1,560,573 -1.19(-0.78%)
Sep 15, 2021 147.87 152.73 147.63 152.17 3,128,181 +4.03(+2.72%)
Sep 14, 2021 147.40 150.20 147.40 148.14 2,938,276 -1.87(-1.24%)
Sep 13, 2021 152.67 153.54 148.04 150.01 2,833,084 -2.01(-1.32%)
Sep 10, 2021 154.62 154.76 151.94 152.02 1,748,931 -1.08(-0.71%)
Sep 09, 2021 154.81 155.75 152.79 153.10 1,282,784 -1.73(-1.12%)
Sep 08, 2021 154.13 155.72 152.97 154.83 1,690,126 -0.32(-0.21%)
Sep 07, 2021 157.10 157.14 155.02 155.15 1,845,177 -2.54(-1.61%)
Sep 03, 2021 159.41 159.41 157.65 157.69 1,324,556 -1.66(-1.04%)
Sep 02, 2021 158.60 159.39 157.98 159.35 1,613,715 +1.31(+0.83%)
Sep 01, 2021 159.44 159.62 157.11 158.04 1,634,060 -1.53(-0.96%)
Aug 31, 2021 161.06 161.31 159.25 159.57 1,966,390 -1.75(-1.09%)
Aug 30, 2021 161.77 162.29 160.84 161.32 1,023,266 +0.17(+0.11%)
Aug 27, 2021 161.25 161.76 159.84 161.15 1,200,669 +0.64(+0.40%)
Aug 26, 2021 161.38 161.66 160.36 160.52 1,267,198 -0.81(-0.50%)
Aug 25, 2021 160.91 162.38 160.57 161.32 1,049,463 +0.78(+0.48%)
Aug 24, 2021 159.61 161.37 158.92 160.55 1,608,455 +0.52(+0.33%)
Aug 23, 2021 159.50 160.79 158.97 160.03 1,475,291 +1.31(+0.82%)
Aug 20, 2021 159.15 159.15 157.55 158.72 1,081,732 +0.49(+0.31%)
Aug 19, 2021 156.42 159.40 155.04 158.22 1,460,794 +0.47(+0.30%)
Aug 18, 2021 157.80 159.51 157.65 157.75 1,396,279 -0.44(-0.28%)
Aug 17, 2021 158.87 159.13 156.35 158.19 1,246,264 -1.53(-0.96%)
Aug 16, 2021 158.58 160.08 157.66 159.71 1,246,781 +0.84(+0.53%)
Aug 13, 2021 158.14 159.16 157.55 158.87 1,811,866 +0.43(+0.27%)
Aug 12, 2021 157.18 158.61 156.42 158.44 1,806,164 +0.97(+0.61%)
Aug 11, 2021 158.54 159.34 156.99 157.48 1,564,624 -0.41(-0.26%)
Aug 10, 2021 154.78 158.06 154.64 157.89 2,181,723 +3.83(+2.49%)
Aug 09, 2021 153.04 154.53 152.50 154.06 1,251,981 +0.38(+0.25%)
Aug 06, 2021 153.79 154.48 152.88 153.68 1,123,466 +0.91(+0.60%)
Aug 05, 2021 153.80 154.41 151.99 152.77 1,357,465 +0.09(+0.06%)
Aug 04, 2021 153.85 154.99 152.55 152.68 1,666,102 -0.93(-0.60%)
Aug 03, 2021 150.58 154.06 149.91 153.61 2,565,902 +5.96(+4.04%)
Aug 02, 2021 149.63 150.92 147.65 147.65 1,454,603 -1.47(-0.99%)
Jul 30, 2021 148.53 149.72 148.16 149.12 1,591,932 +0.32(+0.22%)
Jul 29, 2021 147.79 149.17 147.12 148.80 1,298,170 +2.12(+1.45%)
Jul 28, 2021 147.52 147.52 146.01 146.67 2,003,934 -0.64(-0.44%)
Jul 27, 2021 146.35 148.34 145.58 147.31 1,406,102 +0.10(+0.07%)
Jul 26, 2021 147.64 148.73 146.56 147.21 1,810,700 -0.66(-0.45%)
Jul 23, 2021 147.99 148.45 147.04 147.87 1,172,037 +0.64(+0.44%)
Jul 22, 2021 147.25 147.40 146.15 147.23 1,391,812 +0.40(+0.27%)
Jul 21, 2021 146.20 147.79 146.00 146.83 1,648,848 +1.45(+1.00%)
Jul 20, 2021 141.83 145.69 140.68 145.38 1,849,459 +4.62(+3.28%)
Jul 19, 2021 141.74 142.02 138.68 140.76 1,985,157 -3.35(-2.32%)
Jul 16, 2021 146.06 146.47 143.98 144.11 1,734,283 -1.07(-0.73%)
Jul 15, 2021 143.62 145.81 143.58 145.17 1,354,812 +0.44(+0.31%)
Jul 14, 2021 145.98 146.84 139.93 144.73 4,136,351 -0.60(-0.41%)
Jul 13, 2021 145.86 146.53 145.08 145.33 1,743,236 -0.97(-0.66%)
Jul 12, 2021 144.31 146.47 143.72 146.31 1,870,344 +1.42(+0.98%)
Jul 09, 2021 143.72 145.58 143.63 144.88 1,568,506 +2.82(+1.99%)
Jul 08, 2021 141.52 143.22 141.07 142.06 1,967,294 -1.52(-1.06%)
Jul 07, 2021 141.04 143.66 141.02 143.58 1,493,793 +2.34(+1.66%)
Jul 06, 2021 142.70 142.70 139.04 141.24 1,730,897 -1.60(-1.12%)
Jul 02, 2021 141.53 142.88 140.95 142.84 1,258,402 +1.16(+0.82%)
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.