Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 167.70 169.13 166.83 167.75 7,658,954 -0.60(-0.36%)
Oct 28, 2021 168.15 169.02 167.28 168.35 7,951,006 +0.13(+0.08%)
Oct 27, 2021 170.43 170.69 168.10 168.22 7,107,949 -2.47(-1.45%)
Oct 26, 2021 171.60 170.69 5,897,518 +0.03(+0.02%)
Oct 25, 2021 168.57 171.22 167.70 170.66 9,873,369 +2.57(+1.53%)
Oct 22, 2021 169.24 169.46 167.28 168.09 7,916,364 -1.91(-1.12%)
Oct 21, 2021 168.87 171.15 168.77 170.00 7,565,637 +0.78(+0.46%)
Oct 20, 2021 169.63 169.68 168.55 169.22 9,891,242 -0.62(-0.37%)
Oct 19, 2021 170.10 170.24 168.85 169.84 9,742,649 +0.04(+0.02%)
Oct 18, 2021 171.01 171.98 168.47 169.80 20,645,852 -5.28(-3.01%)
Oct 15, 2021 174.31 177.49 172.74 175.08 14,054,063 +2.03(+1.18%)
Oct 14, 2021 172.71 174.64 172.64 173.04 7,510,816 +1.44(+0.84%)
Oct 13, 2021 172.27 171.78 169.60 171.61 8,994,521 -0.17(-0.10%)
Oct 12, 2021 172.26 173.12 171.19 171.78 5,225,781 -0.39(-0.22%)
Oct 11, 2021 174.64 175.14 172.12 172.16 8,107,822 -3.19(-1.82%)
Oct 08, 2021 176.54 177.20 175.02 175.36 4,164,831 -0.96(-0.55%)
Oct 07, 2021 176.31 178.22 175.94 176.32 7,840,094 +2.21(+1.27%)
Oct 06, 2021 171.65 174.34 170.21 174.11 6,051,076 +0.86(+0.50%)
Oct 05, 2021 172.47 174.86 172.25 173.24 6,849,601 +1.14(+0.66%)
Oct 04, 2021 174.19 174.58 171.31 172.10 7,256,125 -2.53(-1.45%)
Oct 01, 2021 170.93 175.93 170.62 174.63 12,261,014 +6.79(+4.04%)
Sep 30, 2021 171.75 172.32 167.80 167.85 14,091,927 -3.48(-2.03%)
Sep 29, 2021 172.89 173.59 171.24 171.33 6,287,750 -1.82(-1.05%)
Sep 28, 2021 176.36 176.61 172.50 173.15 9,203,820 -3.71(-2.10%)
Sep 27, 2021 175.25 178.05 174.58 176.87 7,815,166 +2.24(+1.28%)
Sep 24, 2021 173.93 175.32 173.71 174.62 5,757,891 -0.25(-0.14%)
Sep 23, 2021 173.57 175.80 173.00 174.87 8,115,603 +2.58(+1.50%)
Sep 22, 2021 171.59 173.97 170.32 172.29 14,325,376 +2.46(+1.45%)
Sep 21, 2021 178.91 180.80 167.72 169.83 23,372,086 -7.38(-4.17%)
Sep 20, 2021 178.33 179.46 175.17 177.21 8,119,017 -4.82(-2.65%)
Sep 17, 2021 181.48 184.44 181.30 182.03 10,118,447 +0.13(+0.07%)
Sep 16, 2021 182.53 183.19 180.69 181.91 5,720,811 -1.06(-0.58%)
Sep 15, 2021 180.63 183.22 179.69 182.97 5,978,889 +1.99(+1.10%)
Sep 14, 2021 183.51 183.68 180.72 180.97 6,233,065 -2.56(-1.39%)
Sep 13, 2021 183.67 184.35 182.06 183.53 6,868,934 +0.85(+0.47%)
Sep 10, 2021 184.90 185.64 182.57 182.68 5,628,249 -1.78(-0.96%)
Sep 09, 2021 183.70 186.11 183.13 184.46 7,242,757 +0.75(+0.41%)
Sep 08, 2021 182.90 185.98 182.48 183.70 8,701,192 +0.80(+0.44%)
Sep 07, 2021 179.60 184.10 178.64 182.90 10,787,977 +3.31(+1.84%)
Sep 03, 2021 180.40 180.40 177.73 179.58 6,902,872 -0.85(-0.47%)
Sep 02, 2021 182.72 183.85 180.13 180.44 6,546,651 -1.61(-0.88%)
Sep 01, 2021 180.54 182.77 180.36 182.04 7,359,032 +2.16(+1.20%)
Aug 31, 2021 177.85 181.55 177.13 179.88 8,699,508 +1.31(+0.73%)
Aug 30, 2021 179.09 179.97 177.47 178.57 6,471,224 -0.16(-0.09%)
Aug 27, 2021 174.90 179.13 174.90 178.73 8,765,637 +3.55(+2.03%)
Aug 26, 2021 176.94 177.54 174.96 175.18 4,598,185 -1.74(-0.98%)
Aug 25, 2021 176.77 177.19 175.50 176.91 4,878,816 -0.16(-0.09%)
Aug 24, 2021 176.53 178.67 176.37 177.07 5,931,685 +0.80(+0.46%)
Aug 23, 2021 175.69 176.91 174.53 176.27 7,452,105 +2.52(+1.45%)
Aug 20, 2021 171.65 173.84 171.30 173.75 6,289,523 +1.86(+1.08%)
Aug 19, 2021 172.64 173.31 171.21 171.89 8,542,139 -1.48(-0.85%)
Aug 18, 2021 174.52 175.41 173.13 173.37 7,115,415 -1.08(-0.62%)
Aug 17, 2021 175.76 177.05 173.55 174.45 8,594,905 -3.23(-1.82%)
Aug 16, 2021 179.10 179.18 175.13 177.69 8,818,894 -1.98(-1.10%)
Aug 13, 2021 184.83 186.11 179.46 179.66 32,761,206 +1.78(+1.00%)
Aug 12, 2021 176.70 178.31 175.07 177.89 11,284,905 +1.19(+0.67%)
Aug 11, 2021 175.97 177.09 175.13 176.70 5,399,486 +1.01(+0.58%)
Aug 10, 2021 174.87 176.01 174.21 175.68 5,223,427 +0.35(+0.20%)
Aug 09, 2021 175.62 175.92 173.69 175.34 5,379,830 -0.41(-0.23%)
Aug 06, 2021 176.04 177.41 175.25 175.74 5,549,977 +0.42(+0.24%)
Aug 05, 2021 171.14 175.73 171.14 175.33 8,933,190 +4.10(+2.39%)
Aug 04, 2021 171.15 171.89 170.00 171.23 5,707,242 -0.41(-0.24%)
Aug 03, 2021 174.64 174.75 169.58 171.64 10,008,857 -2.54(-1.46%)
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.