Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 140.55 142.09 139.14 139.92 10,524,865 -0.76(-0.54%)
Sep 29, 2021 140.38 142.53 140.36 140.68 8,086,779 +0.69(+0.50%)
Sep 28, 2021 141.95 142.14 139.70 139.99 11,094,849 -2.64(-1.85%)
Sep 27, 2021 144.04 144.19 141.91 142.63 11,908,867 -1.49(-1.04%)
Sep 24, 2021 145.52 146.30 142.59 144.12 27,937,440 -9.62(-6.26%)
Sep 23, 2021 152.91 154.43 152.48 153.75 12,342,237 +2.06(+1.36%)
Sep 22, 2021 151.06 152.22 149.91 151.68 7,093,775 +2.33(+1.56%)
Sep 21, 2021 149.42 150.42 147.97 149.35 6,080,046 +0.74(+0.50%)
Sep 20, 2021 148.11 149.59 146.75 148.61 7,310,824 -2.09(-1.39%)
Sep 17, 2021 152.19 155.11 150.36 150.70 8,519,293 -1.14(-0.75%)
Sep 16, 2021 151.83 153.20 151.45 151.84 5,278,974 -0.30(-0.20%)
Sep 15, 2021 151.74 152.53 149.98 152.14 7,130,993 -0.82(-0.54%)
Sep 14, 2021 153.35 153.56 151.33 152.96 5,524,838 -0.73(-0.48%)
Sep 13, 2021 155.65 156.96 152.54 153.69 9,147,633 -3.92(-2.49%)
Sep 10, 2021 158.25 159.60 157.47 157.61 4,421,918 +0.24(+0.15%)
Sep 09, 2021 159.22 160.08 157.23 157.37 8,733,992 +2.53(+1.64%)
Sep 08, 2021 156.08 156.16 153.91 154.84 6,839,050 -1.86(-1.19%)
Sep 07, 2021 157.72 157.81 155.99 156.69 5,863,420 -0.63(-0.40%)
Sep 03, 2021 157.23 158.17 156.29 157.32 4,416,150 -0.37(-0.23%)
Sep 02, 2021 159.20 159.38 156.83 157.69 4,808,558 -0.86(-0.54%)
Sep 01, 2021 158.89 160.53 158.08 158.54 4,885,012 -0.17(-0.11%)
Aug 31, 2021 161.43 161.55 158.20 158.72 7,831,728 -3.17(-1.96%)
Aug 30, 2021 161.75 162.25 160.48 161.89 3,670,239 +0.43(+0.27%)
Aug 27, 2021 161.16 161.93 160.20 161.45 3,126,800 +0.90(+0.56%)
Aug 26, 2021 162.92 163.05 159.93 160.55 4,230,537 -2.81(-1.72%)
Aug 25, 2021 163.51 164.18 163.06 163.36 3,122,765 -0.14(-0.08%)
Aug 24, 2021 163.13 164.35 162.45 163.50 3,256,843 +0.25(+0.15%)
Aug 23, 2021 162.99 164.38 162.73 163.25 3,947,039 +1.86(+1.15%)
Aug 20, 2021 159.93 161.60 159.11 161.39 4,199,443 +2.12(+1.33%)
Aug 19, 2021 160.59 161.15 158.10 159.27 7,627,435 -3.10(-1.91%)
Aug 18, 2021 163.28 165.25 162.23 162.37 5,704,453 -1.78(-1.08%)
Aug 17, 2021 165.00 165.15 162.92 164.15 3,744,810 -1.63(-0.99%)
Aug 16, 2021 164.19 165.81 163.19 165.78 3,670,335 +0.64(+0.39%)
Aug 13, 2021 163.95 165.17 162.34 165.14 3,083,828 +1.01(+0.62%)
Aug 12, 2021 164.37 164.78 163.01 164.13 4,156,115 -0.61(-0.37%)
Aug 11, 2021 165.44 166.61 164.42 164.74 4,239,484 -0.96(-0.58%)
Aug 10, 2021 165.02 167.32 164.89 165.70 3,894,950 +0.48(+0.29%)
Aug 09, 2021 165.92 166.46 165.07 165.22 3,756,035 -0.99(-0.60%)
Aug 06, 2021 167.71 167.73 166.11 166.21 4,250,824 -1.01(-0.60%)
Aug 05, 2021 164.87 167.36 164.65 167.22 3,974,398 +1.87(+1.13%)
Aug 04, 2021 164.82 165.77 164.44 165.35 4,829,759 +0.65(+0.40%)
Aug 03, 2021 162.76 164.96 162.06 164.70 5,943,760 +2.39(+1.47%)
Aug 02, 2021 162.61 163.50 161.62 162.31 5,750,783 +1.19(+0.74%)
Jul 30, 2021 160.24 161.47 160.00 161.12 5,577,278 +0.50(+0.31%)
Jul 29, 2021 159.57 160.66 159.08 160.62 3,748,078 +1.47(+0.92%)
Jul 28, 2021 158.22 159.57 157.82 159.15 4,264,026 +0.86(+0.54%)
Jul 27, 2021 158.53 159.29 156.38 158.29 4,530,867 -0.50(-0.32%)
Jul 26, 2021 159.39 160.18 157.57 158.79 4,011,709 -1.22(-0.76%)
Jul 23, 2021 158.08 160.10 157.48 160.01 4,384,980 +2.58(+1.64%)
Jul 22, 2021 154.96 157.50 154.79 157.44 5,042,703 +2.50(+1.61%)
Jul 21, 2021 154.38 155.27 153.91 154.94 5,607,099 +1.29(+0.84%)
Jul 20, 2021 151.26 154.28 150.61 153.65 4,812,618 +1.80(+1.18%)
Jul 19, 2021 151.78 152.76 150.63 151.85 7,669,316 -1.90(-1.24%)
Jul 16, 2021 155.46 155.53 153.55 153.75 6,865,586 -1.77(-1.14%)
Jul 15, 2021 154.72 156.01 154.28 155.52 6,687,658 +0.14(+0.09%)
Jul 14, 2021 155.69 156.52 155.19 155.38 5,123,157 -0.05(-0.03%)
Jul 13, 2021 155.19 156.12 154.87 155.43 5,975,669 -0.22(-0.14%)
Jul 12, 2021 155.47 156.23 154.58 155.65 5,189,495 +0.79(+0.51%)
Jul 09, 2021 155.52 155.78 154.39 154.86 5,202,371 +0.36(+0.23%)
Jul 08, 2021 151.69 154.69 151.35 154.50 6,322,455 +0.45(+0.29%)
Jul 07, 2021 154.05 155.34 152.24 154.05 5,622,668 +0.05(+0.03%)
Jul 06, 2021 153.82 154.32 151.84 154.00 6,934,911 +0.36(+0.23%)
Jul 02, 2021 152.18 153.87 151.63 153.65 6,651,130 +1.67(+1.10%)
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.