Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 165.41 166.00 163.31 163.87 57,015,120 -0.80(-0.49%)
Sep 29, 2021 165.72 167.17 164.51 164.67 51,331,404 -0.74(-0.45%)
Sep 28, 2021 167.49 168.06 164.12 165.41 88,773,968 -4.48(-2.64%)
Sep 27, 2021 168.18 170.38 166.59 169.89 72,845,680 -0.98(-0.58%)
Sep 24, 2021 169.70 171.06 169.27 170.87 42,424,348 +0.47(+0.28%)
Sep 23, 2021 168.61 171.05 168.61 170.40 47,664,624 +1.79(+1.06%)
Sep 22, 2021 167.16 169.05 166.66 168.61 48,309,576 +1.82(+1.09%)
Sep 21, 2021 168.35 168.59 166.23 166.79 55,721,924 -0.60(-0.36%)
Sep 20, 2021 169.40 170.55 164.86 167.39 93,534,272 -5.33(-3.08%)
Sep 17, 2021 174.01 174.46 172.20 172.72 92,549,480 -1.28(-0.74%)
Sep 16, 2021 172.59 174.22 171.90 174.00 51,773,804 +0.62(+0.36%)
Sep 15, 2021 171.72 173.86 169.70 173.38 59,276,684 +1.29(+0.75%)
Sep 14, 2021 173.37 173.93 171.48 172.09 39,335,120 -0.36(-0.21%)
Sep 13, 2021 173.73 174.49 171.50 172.45 51,486,448 -0.60(-0.35%)
Sep 10, 2021 174.68 175.01 172.74 173.05 48,115,000 -0.75(-0.43%)
Sep 09, 2021 175.89 177.08 173.61 173.80 54,469,428 -2.06(-1.17%)
Sep 08, 2021 175.17 176.87 174.37 175.86 61,176,660 +0.82(+0.47%)
Sep 07, 2021 173.49 175.99 173.47 175.04 54,925,916 +1.55(+0.89%)
Sep 03, 2021 172.19 173.72 171.42 173.50 51,687,740 +0.73(+0.42%)
Sep 02, 2021 174.33 175.19 172.34 172.76 58,631,872 -0.78(-0.45%)
Sep 01, 2021 174.41 175.94 173.35 173.54 72,715,656 +0.41(+0.24%)
Aug 31, 2021 170.84 173.22 169.48 173.13 87,456,032 +2.46(+1.44%)
Aug 30, 2021 167.48 171.85 167.37 170.68 64,057,000 +3.59(+2.15%)
Aug 27, 2021 166.27 167.22 165.30 167.09 48,160,364 +1.68(+1.01%)
Aug 26, 2021 164.56 166.21 164.41 165.41 42,055,704 +0.80(+0.49%)
Aug 25, 2021 165.10 165.61 163.92 164.61 33,646,956 -0.29(-0.18%)
Aug 24, 2021 163.62 165.39 163.34 164.90 51,122,876 +1.99(+1.22%)
Aug 23, 2021 160.22 163.66 160.12 162.91 65,480,780 +3.29(+2.06%)
Aug 20, 2021 159.82 160.01 158.41 159.62 67,329,896 +0.61(+0.38%)
Aug 19, 2021 159.33 161.27 158.75 159.01 75,777,232 -0.67(-0.42%)
Aug 18, 2021 161.72 162.32 159.62 159.69 60,495,404 -2.03(-1.26%)
Aug 17, 2021 163.49 163.64 160.91 161.72 67,850,880 -2.84(-1.73%)
Aug 16, 2021 163.76 164.61 160.18 164.56 66,699,560 +0.25(+0.15%)
Aug 13, 2021 164.90 164.79 163.76 164.31 41,768,088 -0.47(-0.29%)
Aug 12, 2021 164.11 165.34 163.10 164.79 46,561,396 +0.57(+0.35%)
Aug 11, 2021 166.18 166.49 163.50 164.22 59,044,400 -1.43(-0.86%)
Aug 10, 2021 166.86 167.51 165.36 165.64 48,316,612 -1.06(-0.63%)
Aug 09, 2021 166.79 167.35 166.04 166.70 43,048,892 -0.15(-0.09%)
Aug 06, 2021 168.35 168.35 166.06 166.85 53,434,880 -1.55(-0.92%)
Aug 05, 2021 167.42 169.05 166.65 168.40 49,312,848 +1.06(+0.63%)
Aug 04, 2021 168.57 169.05 166.89 167.34 43,761,604 -0.57(-0.34%)
Aug 03, 2021 166.64 169.15 164.61 167.92 83,284,104 +1.72(+1.04%)
Aug 02, 2021 167.26 167.55 165.46 166.19 67,203,824 +0.20(+0.12%)
Jul 30, 2021 167.00 168.01 164.96 165.99 199,780,544 -13.59(-7.57%)
Jul 29, 2021 180.96 181.47 178.58 179.57 109,536,376 -1.52(-0.84%)
Jul 28, 2021 181.26 182.49 179.63 181.09 60,089,232 +0.20(+0.11%)
Jul 27, 2021 184.49 184.49 178.89 180.89 82,756,992 -3.66(-1.98%)
Jul 26, 2021 183.23 185.17 181.94 184.56 58,081,340 +2.15(+1.18%)
Jul 23, 2021 181.57 182.88 180.68 182.40 48,840,420 +0.93(+0.51%)
Jul 22, 2021 178.94 181.57 178.69 181.47 65,371,304 +2.64(+1.47%)
Jul 21, 2021 178.40 178.90 176.77 178.84 46,660,748 +0.60(+0.34%)
Jul 20, 2021 177.95 179.18 175.49 178.24 65,226,184 +1.18(+0.66%)
Jul 19, 2021 175.88 177.09 174.55 177.06 75,803,840 -1.20(-0.67%)
Jul 16, 2021 181.24 181.88 178.10 178.26 81,066,384 -2.87(-1.59%)
Jul 15, 2021 184.28 184.34 180.62 181.13 63,771,188 -2.52(-1.37%)
Jul 14, 2021 185.01 185.45 182.61 183.65 66,161,896 +0.21(+0.12%)
Jul 13, 2021 184.67 188.21 183.13 183.44 77,035,992 -2.05(-1.11%)
Jul 12, 2021 186.76 187.42 184.41 185.49 51,519,324 -0.04(-0.02%)
Jul 09, 2021 185.69 186.96 184.24 185.53 75,145,272 -0.60(-0.32%)
Jul 08, 2021 181.75 187.56 180.68 186.13 103,808,136 +1.74(+0.94%)
Jul 07, 2021 185.43 186.27 183.51 184.40 106,779,248 +1.04(+0.57%)
Jul 06, 2021 176.09 183.84 176.04 183.36 135,120,640 +8.22(+4.69%)
Jul 02, 2021 172.18 175.17 171.44 175.14 63,683,344 +3.89(+2.27%)
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.