Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 188.90 189.76 187.90 189.59 1,381,494 +1.34(+0.71%)
Jun 30, 2021 188.70 189.16 186.95 188.25 1,585,466 -0.55(-0.29%)
Jun 29, 2021 190.67 191.26 188.70 188.79 1,404,530 -1.70(-0.89%)
Jun 28, 2021 193.65 193.66 189.70 190.50 1,113,855 -2.57(-1.33%)
Jun 25, 2021 192.59 193.43 191.44 193.06 1,055,753 +1.01(+0.53%)
Jun 24, 2021 190.81 192.51 190.35 192.05 1,171,977 +1.96(+1.03%)
Jun 23, 2021 191.17 191.42 189.98 190.10 1,097,118 -0.96(-0.50%)
Jun 22, 2021 192.02 192.02 190.08 191.06 944,135 -0.13(-0.07%)
Jun 21, 2021 188.75 191.31 187.03 191.19 1,580,678 +4.69(+2.52%)
Jun 18, 2021 190.75 191.86 185.89 186.50 3,367,244 -5.57(-2.90%)
Jun 17, 2021 193.84 194.27 191.62 192.07 1,108,154 -1.64(-0.85%)
Jun 16, 2021 190.72 194.97 190.42 193.71 1,706,602 +1.66(+0.86%)
Jun 15, 2021 192.76 192.81 191.29 192.05 939,462 +0.25(+0.13%)
Jun 14, 2021 189.56 191.81 189.21 191.81 972,805 +1.98(+1.04%)
Jun 11, 2021 188.45 189.86 188.02 189.82 912,938 +1.41(+0.75%)
Jun 10, 2021 190.34 190.85 187.83 188.41 1,133,234 -2.34(-1.23%)
Jun 09, 2021 190.93 192.78 190.10 190.75 1,206,784 -1.09(-0.57%)
Jun 08, 2021 190.87 192.10 190.16 191.84 1,196,561 -0.41(-0.21%)
Jun 07, 2021 193.33 193.41 191.33 192.25 915,926 -0.24(-0.12%)
Jun 04, 2021 191.91 192.80 191.28 192.48 752,482 +0.37(+0.19%)
Jun 03, 2021 190.88 193.01 189.10 192.11 1,234,163 +1.45(+0.76%)
Jun 02, 2021 188.37 190.92 188.02 190.67 970,724 +2.78(+1.48%)
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.