Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 150.08 150.39 147.75 148.87 1,410,469 -0.72(-0.48%)
Aug 30, 2021 148.03 150.59 148.03 149.59 2,030,775 +1.41(+0.95%)
Aug 27, 2021 149.21 150.00 143.12 148.18 5,420,591 -10.62(-6.69%)
Aug 26, 2021 158.42 159.87 157.02 158.80 1,841,983 +0.31(+0.20%)
Aug 25, 2021 157.61 160.00 156.07 158.49 829,081 +1.59(+1.01%)
Aug 24, 2021 157.87 158.95 156.23 156.90 947,604 -0.89(-0.56%)
Aug 23, 2021 156.51 158.30 155.61 157.79 768,414 +2.41(+1.55%)
Aug 20, 2021 153.81 156.57 153.64 155.38 926,302 +2.31(+1.51%)
Aug 19, 2021 153.58 154.09 151.90 153.07 756,843 -1.40(-0.91%)
Aug 18, 2021 154.61 155.79 154.32 154.47 753,808 -1.04(-0.67%)
Aug 17, 2021 156.72 156.91 154.84 155.51 1,158,743 -1.83(-1.16%)
Aug 16, 2021 157.56 158.00 155.26 157.34 669,492 -0.32(-0.20%)
Aug 13, 2021 156.70 157.66 156.44 157.66 645,460 +1.05(+0.67%)
Aug 12, 2021 156.70 157.79 156.03 156.61 634,674 -0.75(-0.48%)
Aug 11, 2021 157.45 157.56 156.49 157.36 683,212 +0.52(+0.33%)
Aug 10, 2021 158.00 158.50 156.04 156.84 659,447 -0.40(-0.25%)
Aug 09, 2021 156.15 158.33 155.77 157.24 868,031 -0.14(-0.09%)
Aug 06, 2021 158.32 158.85 157.04 157.38 537,842 -1.24(-0.78%)
Aug 05, 2021 157.44 158.65 157.06 158.62 572,833 +1.85(+1.18%)
Aug 04, 2021 156.70 157.50 155.66 156.77 610,920 -0.54(-0.34%)
Aug 03, 2021 154.06 158.14 153.71 157.31 830,495 +3.14(+2.04%)
Aug 02, 2021 154.44 155.08 153.53 154.17 840,458 +0.43(+0.28%)
Jul 30, 2021 153.87 155.16 153.17 153.74 675,452 -0.93(-0.60%)
Jul 29, 2021 155.07 155.81 151.94 154.67 989,537 -0.84(-0.54%)
Jul 28, 2021 156.91 157.90 155.14 155.51 488,089 -1.48(-0.94%)
Jul 27, 2021 156.67 159.40 155.11 156.99 619,074 -0.41(-0.26%)
Jul 26, 2021 157.76 158.19 156.86 157.40 493,594 -0.94(-0.59%)
Jul 23, 2021 157.25 158.62 156.79 158.34 635,563 +1.42(+0.90%)
Jul 22, 2021 156.32 158.00 155.58 156.92 421,767 +0.60(+0.38%)
Jul 21, 2021 155.36 157.37 154.72 156.32 675,222 +1.01(+0.65%)
Jul 20, 2021 151.75 156.50 151.43 155.31 1,162,212 +4.47(+2.96%)
Jul 19, 2021 148.34 151.68 147.85 150.84 868,090 +0.77(+0.51%)
Jul 16, 2021 151.86 152.16 149.78 150.07 715,088 -0.88(-0.58%)
Jul 15, 2021 150.16 153.01 148.92 150.95 854,358 +0.43(+0.29%)
Jul 14, 2021 152.37 152.89 150.32 150.52 1,125,174 -0.69(-0.46%)
Jul 13, 2021 153.42 153.74 150.61 151.21 1,395,549 -3.20(-2.07%)
Jul 12, 2021 159.04 159.10 154.26 154.41 989,913 -5.07(-3.18%)
Jul 09, 2021 158.80 159.77 157.46 159.48 828,169 +1.26(+0.80%)
Jul 08, 2021 156.06 159.39 155.59 158.22 834,578 +0.20(+0.13%)
Jul 07, 2021 157.00 158.97 156.77 158.02 651,081 +1.25(+0.80%)
Jul 06, 2021 157.01 158.70 155.90 156.77 650,052 -0.91(-0.58%)
Jul 02, 2021 156.05 157.88 155.41 157.68 627,795 +1.55(+0.99%)
Jul 01, 2021 158.53 158.96 155.04 156.13 1,314,684 -3.84(-2.40%)
Jun 30, 2021 161.57 162.05 159.94 159.97 955,621 -1.81(-1.12%)
Jun 29, 2021 160.00 164.00 159.32 161.78 980,277 +2.28(+1.43%)
Jun 28, 2021 157.42 159.90 156.96 159.50 880,079 +2.38(+1.51%)
Jun 25, 2021 157.09 158.68 156.75 157.12 1,627,537 +1.30(+0.83%)
Jun 24, 2021 157.00 157.34 155.66 155.82 521,356 -0.16(-0.10%)
Jun 23, 2021 158.11 158.37 155.85 155.98 655,855 -1.66(-1.05%)
Jun 22, 2021 157.00 158.01 156.01 157.64 971,623 +0.30(+0.19%)
Jun 21, 2021 155.39 158.73 154.28 157.34 900,784 +2.82(+1.83%)
Jun 18, 2021 156.76 156.89 153.34 154.52 2,337,112 -2.43(-1.55%)
Jun 17, 2021 156.99 158.05 156.06 156.95 767,995 -0.41(-0.26%)
Jun 16, 2021 159.18 159.61 156.40 157.36 879,752 -1.59(-1.00%)
Jun 15, 2021 160.72 160.87 158.58 158.95 1,012,043 -1.62(-1.01%)
Jun 14, 2021 163.76 164.49 159.22 160.57 1,186,590 -3.62(-2.20%)
Jun 11, 2021 164.00 164.73 163.09 164.19 749,872 +0.70(+0.43%)
Jun 10, 2021 162.00 163.88 161.97 163.49 1,108,355 +1.49(+0.92%)
Jun 09, 2021 162.87 163.40 161.83 162.00 1,281,936 -0.07(-0.04%)
Jun 08, 2021 161.80 163.43 161.38 162.07 859,903 +0.92(+0.57%)
Jun 07, 2021 161.47 161.75 160.27 161.15 814,759 -0.22(-0.14%)
Jun 04, 2021 161.13 162.05 160.31 161.37 942,585 +1.40(+0.88%)
Jun 03, 2021 158.27 161.28 157.80 159.97 1,006,906 +0.37(+0.23%)
Jun 02, 2021 160.23 162.73 158.91 159.60 1,447,386 -1.66(-1.03%)
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.