Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 127.28 129.07 127.28 128.82 178,430 +2.47(+1.95%)
Sep 21, 2021 128.07 128.33 125.94 126.35 217,252 -1.21(-0.95%)
Sep 20, 2021 125.11 127.81 124.75 127.56 368,363 +0.31(+0.24%)
Sep 17, 2021 124.65 127.29 124.65 127.25 690,470 +2.23(+1.78%)
Sep 16, 2021 128.08 128.23 124.97 125.02 302,548 -2.85(-2.23%)
Sep 15, 2021 127.00 127.98 126.24 127.87 295,511 +1.36(+1.08%)
Sep 14, 2021 126.41 126.66 124.76 126.51 290,126 +0.63(+0.50%)
Sep 13, 2021 125.78 126.37 124.57 125.88 268,307 +1.46(+1.17%)
Sep 10, 2021 125.37 125.91 124.04 124.42 204,467 -0.69(-0.55%)
Sep 09, 2021 125.03 126.28 124.54 125.11 242,742 +0.14(+0.11%)
Sep 08, 2021 123.20 125.00 123.01 124.97 460,139 +1.90(+1.54%)
Sep 07, 2021 123.64 124.87 122.94 123.07 270,499 -1.37(-1.10%)
Sep 03, 2021 126.26 126.34 124.36 124.44 186,961 -2.29(-1.81%)
Sep 02, 2021 126.54 127.78 126.01 126.73 193,923 +0.05(+0.04%)
Sep 01, 2021 127.68 128.21 125.73 126.68 241,634 -0.14(-0.11%)
Aug 31, 2021 126.34 127.40 125.78 126.82 423,314 +1.06(+0.84%)
Aug 30, 2021 128.14 128.26 125.27 125.76 256,093 -2.14(-1.67%)
Aug 27, 2021 127.44 128.74 126.86 127.90 322,183 +1.23(+0.97%)
Aug 26, 2021 127.20 127.94 125.55 126.67 309,805 -2.14(-1.66%)
Aug 25, 2021 127.00 130.34 125.31 128.81 557,693 -1.27(-0.98%)
Aug 24, 2021 129.35 130.83 129.35 130.08 278,542 +1.45(+1.13%)
Aug 23, 2021 127.94 129.29 127.66 128.63 305,439 +1.35(+1.06%)
Aug 20, 2021 127.78 128.54 126.89 127.28 263,716 -0.11(-0.09%)
Aug 19, 2021 126.62 129.41 126.42 127.39 365,528 -0.01(-0.01%)
Aug 18, 2021 128.01 128.80 126.98 127.40 162,320 -0.46(-0.36%)
Aug 17, 2021 128.31 129.07 126.79 127.86 276,503 -1.10(-0.85%)
Aug 16, 2021 130.26 131.06 128.50 128.96 270,378 -2.06(-1.57%)
Aug 13, 2021 131.87 131.92 130.56 131.02 174,373 -1.13(-0.86%)
Aug 12, 2021 133.63 133.63 131.77 132.15 185,747 -1.36(-1.02%)
Aug 11, 2021 130.80 133.51 130.37 133.51 320,735 +2.69(+2.06%)
Aug 10, 2021 128.76 131.12 128.71 130.82 405,935 +1.68(+1.30%)
Aug 09, 2021 131.96 131.96 128.90 129.14 306,878 -3.29(-2.48%)
Aug 06, 2021 132.93 133.16 132.00 132.43 160,176 +0.63(+0.48%)
Aug 05, 2021 128.94 131.81 128.94 131.80 221,250 +3.16(+2.46%)
Aug 04, 2021 130.88 131.60 128.04 128.64 445,632 -3.69(-2.79%)
Aug 03, 2021 133.47 133.47 130.26 132.33 275,607 -1.31(-0.98%)
Aug 02, 2021 136.26 137.43 133.52 133.64 248,960 -1.61(-1.19%)
Jul 30, 2021 135.81 136.55 134.65 135.25 153,460 -1.21(-0.89%)
Jul 29, 2021 137.80 138.50 136.23 136.46 180,401 -0.58(-0.42%)
Jul 28, 2021 137.00 137.85 135.90 137.04 227,082 +1.21(+0.89%)
Jul 27, 2021 135.05 136.09 133.85 135.83 195,598 +0.10(+0.07%)
Jul 26, 2021 135.07 136.15 134.73 135.73 287,735 -0.26(-0.19%)
Jul 23, 2021 137.44 137.44 135.51 135.99 156,508 -0.39(-0.29%)
Jul 22, 2021 137.00 137.35 135.39 136.38 212,827 -1.50(-1.09%)
Jul 21, 2021 137.77 138.96 136.80 137.88 254,895 +1.24(+0.91%)
Jul 20, 2021 132.01 137.38 131.00 136.64 461,828 +5.78(+4.42%)
Jul 19, 2021 131.91 132.50 129.61 130.86 302,465 -3.64(-2.71%)
Jul 16, 2021 135.02 135.96 133.82 134.50 222,082 +0.17(+0.13%)
Jul 15, 2021 134.00 135.36 133.07 134.33 268,139 -0.54(-0.40%)
Jul 14, 2021 137.26 137.59 134.44 134.87 227,734 -2.08(-1.52%)
Jul 13, 2021 138.17 138.86 136.84 136.95 279,128 -2.40(-1.72%)
Jul 12, 2021 141.05 141.75 139.25 139.35 154,336 -2.85(-2.00%)
Jul 09, 2021 141.41 142.21 140.92 142.20 153,888 +2.70(+1.94%)
Jul 08, 2021 139.06 141.21 138.35 139.50 340,899 -1.97(-1.39%)
Jul 07, 2021 140.30 141.76 139.62 141.47 225,095 +0.41(+0.29%)
Jul 06, 2021 141.70 141.70 138.99 141.06 167,090 -0.64(-0.45%)
Jul 02, 2021 141.19 141.90 140.01 141.70 188,050 +0.95(+0.67%)
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.