Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 138.28 145.64 138.20 144.64 2,134,290 +7.07(+5.14%)
Sep 29, 2021 140.76 141.75 136.83 137.57 1,558,042 -1.85(-1.33%)
Sep 28, 2021 145.61 146.67 139.41 139.42 2,341,108 -9.38(-6.30%)
Sep 27, 2021 149.59 149.59 147.61 148.80 1,323,159 -2.32(-1.54%)
Sep 24, 2021 152.06 152.06 149.18 151.12 1,021,107 -1.44(-0.94%)
Sep 23, 2021 150.79 153.29 150.43 152.56 968,346 +2.67(+1.78%)
Sep 22, 2021 148.81 150.51 147.32 149.89 1,068,736 +1.71(+1.15%)
Sep 21, 2021 147.00 149.63 146.73 148.18 1,112,034 +1.42(+0.97%)
Sep 20, 2021 149.08 150.16 144.90 146.76 1,597,014 -5.02(-3.31%)
Sep 17, 2021 153.41 153.54 150.20 151.78 2,849,869 -1.79(-1.17%)
Sep 16, 2021 151.02 153.70 150.77 153.57 1,303,914 +1.89(+1.25%)
Sep 15, 2021 150.17 152.35 149.85 151.68 1,124,659 +1.19(+0.79%)
Sep 14, 2021 150.92 152.82 149.66 150.49 1,247,768 -0.44(-0.29%)
Sep 13, 2021 153.74 153.74 149.44 150.93 1,521,390 -2.92(-1.90%)
Sep 10, 2021 155.86 156.94 153.61 153.85 1,019,813 -2.31(-1.48%)
Sep 09, 2021 154.29 157.11 154.10 156.16 923,857 +0.91(+0.59%)
Sep 08, 2021 157.01 157.76 154.48 155.25 989,067 -1.89(-1.20%)
Sep 07, 2021 158.00 158.44 155.50 157.14 1,323,594 -1.30(-0.82%)
Sep 03, 2021 157.20 159.76 157.11 158.44 1,359,279 +0.33(+0.21%)
Sep 02, 2021 156.44 159.26 155.12 158.11 1,759,951 +1.51(+0.96%)
Sep 01, 2021 153.16 157.43 153.16 156.60 1,953,431 +3.73(+2.44%)
Aug 31, 2021 154.00 154.68 152.28 152.87 1,741,646 -1.37(-0.89%)
Aug 30, 2021 154.99 157.17 153.71 154.24 2,006,201 -0.88(-0.57%)
Aug 27, 2021 152.91 155.77 150.52 155.12 2,282,072 +2.23(+1.46%)
Aug 26, 2021 156.25 160.00 146.96 152.89 6,685,781 -2.13(-1.37%)
Aug 25, 2021 153.00 156.96 152.68 155.02 4,432,362 +2.00(+1.31%)
Aug 24, 2021 146.45 153.18 145.92 153.02 3,630,520 +7.94(+5.47%)
Aug 23, 2021 144.72 145.55 142.45 145.08 1,753,412 +0.75(+0.52%)
Aug 20, 2021 140.97 145.89 140.94 144.33 1,958,155 +3.06(+2.17%)
Aug 19, 2021 141.66 143.32 140.64 141.27 2,296,653 -0.95(-0.67%)
Aug 18, 2021 144.13 144.91 141.73 142.22 1,103,399 -1.07(-0.75%)
Aug 17, 2021 141.45 143.35 140.15 143.29 1,247,993 +0.28(+0.20%)
Aug 16, 2021 147.16 147.58 142.81 143.01 1,691,634 -4.45(-3.02%)
Aug 13, 2021 147.29 148.76 146.82 147.46 1,645,981 -0.16(-0.11%)
Aug 12, 2021 144.50 148.82 144.40 147.62 1,392,986 +2.15(+1.48%)
Aug 11, 2021 147.09 149.29 144.74 145.47 2,657,369 +4.20(+2.97%)
Aug 10, 2021 144.10 145.85 141.08 141.27 1,525,843 -3.05(-2.11%)
Aug 09, 2021 144.70 145.32 143.74 144.32 1,094,268 -0.34(-0.24%)
Aug 06, 2021 145.21 146.73 144.16 144.66 1,212,417 -1.85(-1.26%)
Aug 05, 2021 141.48 147.82 141.25 146.51 2,296,698 +5.31(+3.76%)
Aug 04, 2021 140.33 142.90 140.00 141.20 902,061 +0.60(+0.43%)
Aug 03, 2021 141.46 141.66 138.45 140.60 1,597,074 -1.09(-0.77%)
Aug 02, 2021 142.00 144.16 138.63 141.69 1,321,134 -0.29(-0.20%)
Jul 30, 2021 140.40 143.04 139.85 141.98 1,217,894 +0.09(+0.06%)
Jul 29, 2021 141.89 143.74 141.35 141.89 764,219 -0.53(-0.37%)
Jul 28, 2021 140.59 143.31 140.59 142.42 1,261,533 +1.87(+1.33%)
Jul 27, 2021 141.35 142.88 138.19 140.55 1,507,333 -1.07(-0.76%)
Jul 26, 2021 141.70 141.84 139.67 141.62 1,108,697 -0.13(-0.09%)
Jul 23, 2021 141.10 143.50 139.55 141.75 1,809,643 +0.68(+0.48%)
Jul 22, 2021 136.51 141.33 136.40 141.07 2,293,541 +4.02(+2.93%)
Jul 21, 2021 138.17 138.17 136.14 137.05 1,750,023 -0.82(-0.59%)
Jul 20, 2021 134.84 138.54 133.17 137.87 2,547,946 +3.83(+2.86%)
Jul 19, 2021 132.73 135.07 132.12 134.04 2,361,124 -0.35(-0.26%)
Jul 16, 2021 134.68 136.14 134.07 134.39 2,375,124 +0.81(+0.61%)
Jul 15, 2021 133.71 134.44 131.94 133.58 1,700,635 +0.52(+0.39%)
Jul 14, 2021 136.67 137.28 132.11 133.06 1,690,708 -2.47(-1.82%)
Jul 13, 2021 135.87 138.05 134.82 135.53 1,375,734 -0.47(-0.35%)
Jul 12, 2021 139.50 140.16 135.56 136.00 1,788,742 -2.37(-1.71%)
Jul 09, 2021 136.78 138.65 136.04 138.37 1,426,486 -0.16(-0.12%)
Jul 08, 2021 139.01 140.01 136.51 138.53 2,077,170 -2.79(-1.97%)
Jul 07, 2021 143.31 143.80 141.08 141.32 1,537,350 -1.59(-1.11%)
Jul 06, 2021 142.50 144.34 141.30 142.91 1,725,111 +0.62(+0.44%)
Jul 02, 2021 142.35 143.59 141.66 142.29 1,235,468 +1.27(+0.90%)
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.