Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 161.27 164.22 160.73 162.79 430,172 +2.05(+1.27%)
Oct 28, 2021 159.57 162.04 158.67 160.75 316,698 +2.64(+1.67%)
Oct 27, 2021 154.13 159.44 151.97 158.10 502,378 +2.98(+1.92%)
Oct 26, 2021 160.18 154.31 155.12 636,086 -4.83(-3.02%)
Oct 25, 2021 161.81 163.03 159.01 159.95 423,154 -0.80(-0.50%)
Oct 22, 2021 165.66 166.61 160.39 160.75 332,034 -3.88(-2.36%)
Oct 21, 2021 165.62 166.76 164.00 164.63 325,864 -1.32(-0.79%)
Oct 20, 2021 160.66 166.13 157.90 165.95 440,441 +2.41(+1.47%)
Oct 19, 2021 165.72 165.90 163.32 163.54 350,307 -2.04(-1.23%)
Oct 18, 2021 168.27 169.28 164.99 165.58 396,400 -4.06(-2.39%)
Oct 15, 2021 168.66 170.36 166.71 169.63 449,389 +2.86(+1.72%)
Oct 14, 2021 164.16 166.94 162.13 166.77 297,497 +4.27(+2.63%)
Oct 13, 2021 162.51 163.50 160.47 162.50 372,439 -0.92(-0.56%)
Oct 12, 2021 162.57 164.01 160.48 163.42 473,500 +4.50(+2.83%)
Oct 11, 2021 159.15 162.38 158.30 158.92 464,625 -0.46(-0.29%)
Oct 08, 2021 157.06 161.25 155.68 159.38 349,839 +3.17(+2.03%)
Oct 07, 2021 151.86 158.11 151.16 156.21 516,233 +7.36(+4.95%)
Oct 06, 2021 149.82 151.02 145.36 148.85 586,166 -3.47(-2.28%)
Oct 05, 2021 151.28 153.17 149.16 152.31 625,244 +1.05(+0.69%)
Oct 04, 2021 150.99 154.11 150.25 151.26 460,299 +0.51(+0.34%)
Oct 01, 2021 150.07 152.04 148.08 150.75 370,671 +2.52(+1.70%)
Sep 30, 2021 150.65 151.55 148.19 148.23 490,116 -1.91(-1.27%)
Sep 29, 2021 151.44 152.19 149.06 150.15 275,802 -1.29(-0.85%)
Sep 28, 2021 152.95 154.55 151.21 151.43 404,416 -0.24(-0.16%)
Sep 27, 2021 147.24 153.87 146.57 151.67 516,704 +4.32(+2.93%)
Sep 24, 2021 146.55 149.00 146.01 147.35 364,938 +0.72(+0.49%)
Sep 23, 2021 143.95 147.87 143.95 146.63 382,041 +4.69(+3.30%)
Sep 22, 2021 141.30 143.88 140.97 141.94 285,264 +3.48(+2.51%)
Sep 21, 2021 140.63 141.18 137.99 138.47 388,563 -0.97(-0.69%)
Sep 20, 2021 138.42 139.83 137.14 139.43 572,164 -5.55(-3.83%)
Sep 17, 2021 146.58 146.58 143.50 144.98 1,491,014 -1.85(-1.26%)
Sep 16, 2021 145.09 149.11 143.06 146.83 899,094 -5.31(-3.49%)
Sep 15, 2021 149.34 152.44 148.57 152.15 1,014,552 +2.96(+1.98%)
Sep 14, 2021 150.07 151.11 148.68 149.19 580,977 +0.26(+0.17%)
Sep 13, 2021 149.12 149.96 146.73 148.93 585,984 +2.30(+1.57%)
Sep 10, 2021 150.08 151.04 146.38 146.63 457,411 -1.79(-1.21%)
Sep 09, 2021 148.83 149.44 146.21 148.42 622,063 -0.40(-0.27%)
Sep 08, 2021 147.97 149.55 146.78 148.82 530,053 -0.44(-0.29%)
Sep 07, 2021 150.33 152.41 147.56 149.25 364,393 -1.72(-1.14%)
Sep 03, 2021 151.39 152.21 149.91 150.97 306,278 -0.42(-0.28%)
Sep 02, 2021 151.13 151.41 149.16 151.39 400,544 +1.44(+0.96%)
Sep 01, 2021 151.25 151.25 148.67 149.95 280,617 -1.09(-0.72%)
Aug 31, 2021 151.64 152.72 150.20 151.04 676,458 -0.87(-0.57%)
Aug 30, 2021 156.81 156.81 151.72 151.91 341,684 -3.44(-2.21%)
Aug 27, 2021 152.19 156.41 152.19 155.34 380,828 +4.01(+2.65%)
Aug 26, 2021 152.62 153.27 149.69 151.33 515,124 -1.84(-1.20%)
Aug 25, 2021 153.74 155.10 152.42 153.17 283,439 +0.55(+0.36%)
Aug 24, 2021 151.09 154.09 150.99 152.62 361,254 +2.85(+1.90%)
Aug 23, 2021 147.63 150.56 147.59 149.77 359,577 +2.83(+1.93%)
Aug 20, 2021 145.67 148.27 144.91 146.94 511,994 +0.87(+0.59%)
Aug 19, 2021 150.24 150.74 145.75 146.07 492,922 -6.65(-4.35%)
Aug 18, 2021 153.84 155.80 152.55 152.72 223,538 -1.32(-0.86%)
Aug 17, 2021 157.51 160.32 152.27 154.04 391,866 -6.28(-3.92%)
Aug 16, 2021 158.87 160.89 157.41 160.32 347,178 -0.39(-0.24%)
Aug 13, 2021 158.81 162.58 157.97 160.71 346,453 +1.59(+1.00%)
Aug 12, 2021 160.60 160.96 158.56 159.12 275,086 -0.98(-0.61%)
Aug 11, 2021 158.69 160.30 156.45 160.10 252,917 +1.81(+1.15%)
Aug 10, 2021 155.46 158.51 154.32 158.29 321,916 +2.55(+1.64%)
Aug 09, 2021 158.46 159.90 153.93 155.74 363,929 -4.34(-2.71%)
Aug 06, 2021 155.81 160.43 155.08 160.08 458,011 +0.11(+0.07%)
Aug 05, 2021 155.94 160.42 155.94 159.97 375,342 +2.47(+1.57%)
Aug 04, 2021 162.26 163.33 157.46 157.50 459,920 -6.43(-3.92%)
Aug 03, 2021 163.44 164.89 160.80 163.94 359,545 +1.10(+0.67%)
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.