Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 159.66 165.97 159.60 164.40 258,304 +3.68(+2.29%)
Oct 28, 2021 162.84 164.93 159.89 160.72 224,600 -1.53(-0.94%)
Oct 27, 2021 163.39 165.72 162.05 162.25 243,848 -1.86(-1.13%)
Oct 26, 2021 166.75 163.05 164.10 262,554 -1.40(-0.85%)
Oct 25, 2021 165.22 166.74 163.72 165.51 204,193 +1.04(+0.63%)
Oct 22, 2021 162.85 165.10 161.71 164.47 236,152 +2.80(+1.73%)
Oct 21, 2021 159.66 162.36 159.03 161.66 133,277 +2.40(+1.51%)
Oct 20, 2021 162.81 162.81 157.49 159.26 283,655 -3.61(-2.22%)
Oct 19, 2021 161.77 165.92 160.93 162.88 171,594 +1.31(+0.81%)
Oct 18, 2021 164.57 164.93 161.55 161.57 215,231 -2.21(-1.35%)
Oct 15, 2021 168.56 169.50 163.05 163.78 357,656 -2.30(-1.38%)
Oct 14, 2021 162.47 167.34 161.12 166.08 456,319 +5.35(+3.33%)
Oct 13, 2021 158.93 160.85 155.64 160.73 408,227 +3.32(+2.11%)
Oct 12, 2021 153.51 157.59 153.15 157.41 445,920 +5.55(+3.65%)
Oct 11, 2021 151.60 152.59 149.46 151.87 259,307 +1.47(+0.98%)
Oct 08, 2021 153.81 153.81 149.57 150.40 193,052 -2.72(-1.77%)
Oct 07, 2021 152.45 156.69 152.45 153.11 268,607 +0.16(+0.11%)
Oct 06, 2021 156.54 157.76 152.29 152.95 355,242 -5.39(-3.40%)
Oct 05, 2021 160.33 162.59 158.30 158.34 400,605 -2.60(-1.62%)
Oct 04, 2021 160.33 161.45 158.78 160.94 379,944 -0.57(-0.35%)
Oct 01, 2021 158.71 162.59 155.50 161.51 324,269 +5.25(+3.36%)
Sep 30, 2021 157.54 160.26 156.07 156.26 264,305 -0.93(-0.59%)
Sep 29, 2021 159.27 159.92 155.98 157.19 298,741 -0.57(-0.36%)
Sep 28, 2021 165.84 166.27 157.08 157.76 534,125 -9.53(-5.70%)
Sep 27, 2021 171.19 171.58 166.80 167.29 325,042 -5.72(-3.31%)
Sep 24, 2021 174.06 175.39 171.58 173.01 190,457 -1.66(-0.95%)
Sep 23, 2021 175.67 177.54 174.48 174.67 190,464 -0.77(-0.44%)
Sep 22, 2021 173.63 177.75 173.34 175.44 259,100 +2.75(+1.59%)
Sep 21, 2021 172.75 174.64 171.00 172.69 212,780 -0.47(-0.27%)
Sep 20, 2021 172.47 173.67 170.62 173.16 228,815 -1.51(-0.86%)
Sep 17, 2021 177.56 178.58 173.98 174.67 572,596 -1.44(-0.82%)
Sep 16, 2021 173.17 177.86 173.17 176.11 272,410 +3.86(+2.24%)
Sep 15, 2021 170.96 172.66 168.92 172.25 262,889 +1.67(+0.98%)
Sep 14, 2021 173.15 173.91 169.89 170.58 212,159 -1.75(-1.01%)
Sep 13, 2021 177.32 177.32 170.00 172.32 266,042 -2.96(-1.69%)
Sep 10, 2021 173.51 176.13 172.20 175.29 360,547 +3.10(+1.80%)
Sep 09, 2021 168.54 172.72 167.83 172.19 292,278 +3.65(+2.17%)
Sep 08, 2021 171.57 172.30 165.76 168.54 248,052 -0.94(-0.56%)
Sep 07, 2021 167.37 169.65 166.13 169.48 665,743 +1.75(+1.05%)
Sep 03, 2021 168.11 169.63 166.47 167.73 218,304 -0.50(-0.29%)
Sep 02, 2021 167.16 168.63 166.33 168.22 192,517 +1.96(+1.18%)
Sep 01, 2021 164.54 166.53 162.42 166.26 247,367 +2.37(+1.45%)
Aug 31, 2021 162.20 165.46 160.38 163.89 284,596 +1.78(+1.10%)
Aug 30, 2021 163.95 164.72 161.66 162.10 179,600 -1.72(-1.05%)
Aug 27, 2021 160.63 164.18 160.63 163.82 230,873 +3.27(+2.04%)
Aug 26, 2021 159.87 161.62 158.41 160.55 146,175 -0.23(-0.14%)
Aug 25, 2021 160.93 162.45 159.76 160.78 195,211 -0.20(-0.12%)
Aug 24, 2021 159.34 162.83 158.25 160.98 228,542 +2.23(+1.40%)
Aug 23, 2021 159.56 160.67 157.96 158.75 182,906 +0.34(+0.22%)
Aug 20, 2021 155.76 158.60 155.56 158.41 203,697 +2.37(+1.52%)
Aug 19, 2021 157.99 159.22 155.41 156.03 251,134 -2.22(-1.40%)
Aug 18, 2021 159.87 160.61 158.08 158.25 197,402 -1.46(-0.91%)
Aug 17, 2021 160.54 160.54 157.08 159.71 268,363 -1.64(-1.02%)
Aug 16, 2021 161.25 162.23 159.80 161.35 150,178 -0.73(-0.45%)
Aug 13, 2021 160.30 163.45 159.96 162.08 205,224 +1.21(+0.75%)
Aug 12, 2021 158.59 161.65 157.83 160.87 170,303 +2.71(+1.71%)
Aug 11, 2021 161.01 161.01 155.56 158.17 363,015 -2.86(-1.77%)
Aug 10, 2021 164.76 165.80 160.02 161.02 403,662 -3.05(-1.86%)
Aug 09, 2021 168.13 168.13 164.05 164.07 305,788 -4.18(-2.48%)
Aug 06, 2021 168.15 169.12 165.80 168.25 305,600 +0.16(+0.10%)
Aug 05, 2021 168.06 168.64 165.24 168.09 281,571 +0.55(+0.33%)
Aug 04, 2021 163.71 167.81 163.31 167.54 357,457 +2.88(+1.75%)
Aug 03, 2021 162.14 164.75 160.63 164.66 367,867 +2.05(+1.26%)
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.