Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 193.01 195.74 192.49 194.72 175,113 +1.35(+0.70%)
Oct 21, 2021 191.74 193.91 191.30 193.37 137,167 +0.72(+0.37%)
Oct 20, 2021 194.44 194.44 191.63 192.65 268,906 -1.75(-0.90%)
Oct 19, 2021 192.88 194.99 191.21 194.40 294,246 +3.46(+1.81%)
Oct 18, 2021 192.58 193.36 190.78 190.94 332,224 -1.98(-1.03%)
Oct 15, 2021 192.19 195.23 191.70 192.92 232,461 +2.51(+1.32%)
Oct 14, 2021 186.45 190.71 185.95 190.41 308,351 +5.73(+3.10%)
Oct 13, 2021 183.01 184.88 181.04 184.68 393,812 +6.50(+3.65%)
Oct 12, 2021 175.67 179.40 175.36 178.18 141,571 +2.03(+1.15%)
Oct 11, 2021 180.77 182.80 175.44 176.15 215,330 -4.56(-2.52%)
Oct 08, 2021 182.58 183.31 180.01 180.71 123,203 -1.53(-0.84%)
Oct 07, 2021 180.43 183.14 179.71 182.24 144,387 +3.72(+2.08%)
Oct 06, 2021 177.66 179.28 175.56 178.52 305,764 -2.02(-1.12%)
Oct 05, 2021 181.26 181.68 177.20 180.54 381,695 -0.36(-0.20%)
Oct 04, 2021 181.88 183.65 177.47 180.90 366,384 -1.39(-0.76%)
Oct 01, 2021 177.58 183.13 177.55 182.29 476,182 +6.15(+3.49%)
Sep 30, 2021 176.41 178.60 173.40 176.14 481,638 +1.01(+0.58%)
Sep 29, 2021 178.72 179.36 172.39 175.13 375,535 -4.31(-2.40%)
Sep 28, 2021 179.20 182.02 177.97 179.44 560,763 -0.32(-0.18%)
Sep 27, 2021 172.77 180.61 172.20 179.76 513,004 +8.50(+4.96%)
Sep 24, 2021 172.29 174.22 170.66 171.26 276,434 -1.74(-1.01%)
Sep 23, 2021 169.65 174.46 168.99 173.00 232,653 +5.16(+3.07%)
Sep 22, 2021 165.00 168.54 164.70 167.84 291,797 +3.61(+2.20%)
Sep 21, 2021 167.54 167.84 163.87 164.23 229,421 -1.74(-1.05%)
Sep 20, 2021 165.00 166.53 164.17 165.97 331,958 -2.91(-1.72%)
Sep 17, 2021 170.04 170.66 168.01 168.88 659,603 -2.15(-1.26%)
Sep 16, 2021 171.87 172.36 169.18 171.03 236,179 -0.54(-0.31%)
Sep 15, 2021 170.00 172.62 169.06 171.57 279,071 +0.44(+0.26%)
Sep 14, 2021 176.50 176.50 171.09 171.13 278,529 -4.09(-2.33%)
Sep 13, 2021 172.48 175.31 171.40 175.22 184,509 +4.40(+2.58%)
Sep 10, 2021 174.93 174.93 170.77 170.82 238,368 -2.96(-1.70%)
Sep 09, 2021 175.51 176.99 173.70 173.78 203,131 -2.06(-1.17%)
Sep 08, 2021 173.09 176.65 170.82 175.84 286,388 +3.09(+1.79%)
Sep 07, 2021 175.00 176.20 171.86 172.75 373,898 -2.99(-1.70%)
Sep 03, 2021 177.61 179.20 175.26 175.74 331,703 -2.36(-1.33%)
Sep 02, 2021 182.67 182.67 178.00 178.10 326,040 -4.63(-2.53%)
Sep 01, 2021 183.94 183.94 180.79 182.73 205,968 -0.84(-0.46%)
Aug 31, 2021 182.42 185.27 181.79 183.57 299,943 +0.59(+0.32%)
Aug 30, 2021 184.53 184.53 180.75 182.98 215,629 -1.20(-0.65%)
Aug 27, 2021 183.79 186.96 181.68 184.18 299,379 +4.18(+2.32%)
Aug 26, 2021 181.86 183.37 179.74 180.00 308,405 -2.54(-1.39%)
Aug 25, 2021 179.96 183.00 179.30 182.54 178,735 +2.93(+1.63%)
Aug 24, 2021 179.71 180.69 178.07 179.61 227,711 +1.56(+0.88%)
Aug 23, 2021 176.24 178.40 175.04 178.05 260,880 +3.40(+1.95%)
Aug 20, 2021 169.45 174.70 169.45 174.65 287,872 +4.97(+2.93%)
Aug 19, 2021 168.06 171.08 167.69 169.68 285,446 -1.13(-0.66%)
Aug 18, 2021 171.72 173.44 170.44 170.81 257,365 -2.14(-1.24%)
Aug 17, 2021 173.91 174.88 171.42 172.95 236,676 -2.36(-1.35%)
Aug 16, 2021 174.48 175.43 172.78 175.31 134,591 +0.03(+0.02%)
Aug 13, 2021 175.28 176.09 173.60 175.28 157,518 +0.27(+0.15%)
Aug 12, 2021 174.54 175.89 173.67 175.01 423,228 +0.47(+0.27%)
Aug 11, 2021 176.01 176.16 173.31 174.54 336,738 -1.42(-0.81%)
Aug 10, 2021 176.84 178.24 175.21 175.96 364,377 -0.40(-0.23%)
Aug 09, 2021 177.34 178.04 174.37 176.36 308,609 -1.90(-1.07%)
Aug 06, 2021 180.75 181.01 177.40 178.26 510,644 -1.04(-0.58%)
Aug 05, 2021 178.02 183.37 177.56 179.30 400,834 +1.00(+0.56%)
Aug 04, 2021 179.36 181.43 176.96 178.30 290,819 -3.97(-2.18%)
Aug 03, 2021 184.32 185.08 178.49 182.27 387,660 -2.11(-1.14%)
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.