Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 141.29 142.00 138.95 139.08 90,518,744 -1.40(-0.99%)
Sep 29, 2021 140.12 142.07 139.69 140.48 75,797,120 +0.90(+0.65%)
Sep 28, 2021 140.89 142.37 139.36 139.57 110,734,272 -3.40(-2.38%)
Sep 27, 2021 143.07 143.56 141.45 142.98 75,356,040 -1.52(-1.05%)
Sep 24, 2021 143.26 145.04 143.16 144.50 54,373,488 +0.09(+0.06%)
Sep 23, 2021 144.23 144.66 143.24 144.41 65,863,112 +0.96(+0.67%)
Sep 22, 2021 142.07 144.02 141.33 143.45 77,627,440 +2.38(+1.69%)
Sep 21, 2021 141.56 142.22 140.46 141.07 77,066,088 +0.48(+0.34%)
Sep 20, 2021 141.43 142.45 138.94 140.59 125,435,064 -3.07(-2.14%)
Sep 17, 2021 146.37 146.37 143.36 143.65 132,043,808 -2.69(-1.83%)
Sep 16, 2021 146.00 146.52 144.80 146.34 69,136,056 -0.28(-0.19%)
Sep 15, 2021 146.11 146.98 143.96 146.62 84,646,912 +0.94(+0.65%)
Sep 14, 2021 147.87 148.58 144.49 145.68 111,698,432 -1.41(-0.96%)
Sep 13, 2021 148.15 148.91 146.30 147.09 104,051,592 +0.54(+0.37%)
Sep 10, 2021 152.45 152.92 146.25 146.55 143,357,760 -5.02(-3.31%)
Sep 09, 2021 152.93 153.54 151.41 151.56 58,229,180 -0.99(-0.65%)
Sep 08, 2021 154.39 154.45 151.44 152.56 75,620,600 -1.55(-1.01%)
Sep 07, 2021 152.42 154.67 151.85 154.11 83,611,200 +2.35(+1.55%)
Sep 03, 2021 151.23 152.08 150.57 151.76 58,835,180 +0.64(+0.42%)
Sep 02, 2021 151.34 152.17 149.89 151.12 72,410,936 +1.12(+0.75%)
Sep 01, 2021 150.31 152.43 149.83 150.00 81,612,192 +0.67(+0.45%)
Aug 31, 2021 150.15 150.28 148.80 149.33 87,850,504 -1.27(-0.84%)
Aug 30, 2021 146.55 150.96 146.16 150.60 92,550,376 +4.45(+3.04%)
Aug 27, 2021 145.05 146.30 144.41 146.15 56,736,936 +1.04(+0.72%)
Aug 26, 2021 145.91 146.66 145.08 145.11 49,389,516 -0.81(-0.55%)
Aug 25, 2021 147.34 147.84 145.37 145.92 59,959,688 -1.24(-0.84%)
Aug 24, 2021 146.99 148.38 146.69 147.16 49,388,400 -0.09(-0.06%)
Aug 23, 2021 145.87 147.72 145.45 147.24 61,085,380 +1.50(+1.03%)
Aug 20, 2021 145.01 146.05 144.36 145.75 61,614,768 +1.47(+1.02%)
Aug 19, 2021 142.64 145.56 142.12 144.28 88,365,576 +0.33(+0.23%)
Aug 18, 2021 147.33 148.24 143.74 143.95 87,697,984 -3.77(-2.55%)
Aug 17, 2021 147.75 149.18 146.63 147.72 93,737,872 -0.91(-0.62%)
Aug 16, 2021 146.09 148.70 144.07 148.63 105,171,856 +1.99(+1.35%)
Aug 13, 2021 146.52 146.98 145.83 146.64 60,369,388 +0.21(+0.14%)
Aug 12, 2021 143.78 146.59 143.45 146.44 74,967,968 +2.98(+2.08%)
Aug 11, 2021 143.64 144.30 143.13 143.46 49,339,640 +0.25(+0.17%)
Aug 10, 2021 144.03 145.28 142.91 143.21 70,147,096 -0.47(-0.33%)
Aug 09, 2021 143.79 144.28 143.12 143.68 49,711,620 -0.05(-0.03%)
Aug 06, 2021 143.94 144.69 143.23 143.73 55,033,300 -0.69(-0.48%)
Aug 05, 2021 144.34 145.19 143.59 144.42 47,213,556 +0.12(+0.08%)
Aug 04, 2021 144.63 145.14 143.66 144.30 57,369,708 -0.41(-0.29%)
Aug 03, 2021 143.19 145.39 142.57 144.72 65,904,140 +1.81(+1.26%)
Aug 02, 2021 143.73 144.31 142.64 142.91 64,035,008 -0.33(-0.23%)
Jul 30, 2021 141.79 143.70 141.52 143.24 71,727,640 +0.22(+0.15%)
Jul 29, 2021 142.08 143.92 141.99 143.03 57,633,888 +0.65(+0.46%)
Jul 28, 2021 142.21 144.33 139.98 142.38 121,062,864 -1.76(-1.22%)
Jul 27, 2021 146.44 146.53 142.94 144.14 106,289,728 -2.18(-1.49%)
Jul 26, 2021 145.61 147.14 145.05 146.32 73,688,192 +0.42(+0.29%)
Jul 23, 2021 144.90 146.05 144.28 145.89 72,752,840 +1.73(+1.20%)
Jul 22, 2021 143.31 145.54 143.19 144.17 78,698,616 +1.38(+0.96%)
Jul 21, 2021 142.92 143.51 142.03 142.79 76,794,928 -0.74(-0.51%)
Jul 20, 2021 140.89 144.46 140.40 143.53 98,540,160 +3.63(+2.60%)
Jul 19, 2021 141.17 141.49 139.13 139.89 123,592,544 -3.87(-2.69%)
Jul 16, 2021 145.80 147.07 143.26 143.76 96,564,008 -2.05(-1.41%)
Jul 15, 2021 146.56 147.31 144.45 145.82 108,721,032 -0.66(-0.45%)
Jul 14, 2021 145.44 146.89 145.03 146.47 129,300,224 +3.45(+2.41%)
Jul 13, 2021 141.45 144.81 141.05 143.03 104,267,672 +1.12(+0.79%)
Jul 12, 2021 143.59 143.69 141.42 141.91 77,647,056 -0.60(-0.42%)
Jul 09, 2021 140.19 143.04 140.09 142.51 101,715,896 +1.84(+1.31%)
Jul 08, 2021 139.04 141.47 138.14 140.67 107,534,488 -1.31(-0.92%)
Jul 07, 2021 140.96 142.29 140.10 141.98 106,755,840 +2.50(+1.80%)
Jul 06, 2021 137.56 140.58 137.56 139.47 110,081,968 +2.02(+1.47%)
Jul 02, 2021 135.43 137.49 135.27 137.45 80,387,976 +2.64(+1.96%)
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.