Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 130.89 132.61 129.51 132.35 2,320,868 +1.97(+1.51%)
Aug 30, 2021 130.40 131.74 129.43 130.38 2,119,728 +0.21(+0.16%)
Aug 27, 2021 129.65 131.20 128.61 130.18 1,548,756 +0.91(+0.71%)
Aug 26, 2021 129.31 132.07 128.60 129.26 2,251,828 -0.12(-0.10%)
Aug 25, 2021 128.60 129.80 127.92 129.39 961,976 +0.56(+0.44%)
Aug 24, 2021 127.00 130.62 127.00 128.82 1,563,816 +0.64(+0.50%)
Aug 23, 2021 129.49 129.49 127.28 128.18 1,883,476 -1.57(-1.21%)
Aug 20, 2021 126.28 130.71 125.76 129.75 1,990,560 +3.36(+2.66%)
Aug 19, 2021 126.54 128.11 126.00 126.39 2,241,524 -1.00(-0.78%)
Aug 18, 2021 127.20 128.54 127.13 127.39 2,157,772 -0.17(-0.14%)
Aug 17, 2021 126.09 127.89 125.49 127.56 1,352,032 +1.02(+0.80%)
Aug 16, 2021 123.04 126.82 122.21 126.55 1,872,780 +3.69(+3.01%)
Aug 13, 2021 122.81 123.85 121.75 122.85 1,347,532 -0.36(-0.29%)
Aug 12, 2021 123.06 124.83 122.56 123.21 1,786,848 +0.65(+0.53%)
Aug 11, 2021 125.50 126.01 122.14 122.56 4,074,688 -2.42(-1.94%)
Aug 10, 2021 129.25 129.56 124.76 124.98 3,063,676 -4.41(-3.41%)
Aug 09, 2021 129.46 130.96 128.18 129.40 4,002,192 +0.24(+0.18%)
Aug 06, 2021 129.81 130.53 126.50 129.16 2,202,088 -1.82(-1.39%)
Aug 05, 2021 128.35 131.34 127.06 130.98 1,796,116 +2.35(+1.83%)
Aug 04, 2021 130.20 131.78 128.29 128.63 4,629,444 -1.67(-1.28%)
Aug 03, 2021 128.09 130.70 127.81 130.31 2,144,272 +2.47(+1.93%)
Aug 02, 2021 129.30 129.31 124.38 127.84 2,853,888 -1.04(-0.81%)
Jul 30, 2021 119.17 131.08 118.31 128.88 9,673,628 +14.87(+13.04%)
Jul 29, 2021 114.91 116.55 113.85 114.01 2,991,452 -0.97(-0.84%)
Jul 28, 2021 112.14 115.25 111.90 114.98 1,762,132 +2.84(+2.53%)
Jul 27, 2021 113.07 113.65 111.32 112.14 1,916,760 -1.00(-0.88%)
Jul 26, 2021 114.70 114.70 112.68 113.14 1,546,968 -2.04(-1.77%)
Jul 23, 2021 113.16 115.81 112.59 115.18 2,437,868 +2.46(+2.18%)
Jul 22, 2021 112.19 113.19 111.53 112.72 1,380,484 +0.98(+0.88%)
Jul 21, 2021 112.37 112.45 109.25 111.75 1,740,416 -0.18(-0.16%)
Jul 20, 2021 108.72 112.83 107.79 111.92 3,154,508 +3.16(+2.91%)
Jul 19, 2021 110.83 112.87 107.99 108.76 3,145,480 -3.41(-3.04%)
Jul 16, 2021 110.64 112.86 110.24 112.17 2,731,160 +1.82(+1.65%)
Jul 15, 2021 109.73 110.54 108.48 110.36 2,180,988 +0.23(+0.21%)
Jul 14, 2021 112.12 112.44 109.71 110.12 2,082,312 -1.48(-1.32%)
Jul 13, 2021 111.34 112.45 110.51 111.60 1,971,332 +0.16(+0.14%)
Jul 12, 2021 111.36 112.22 110.38 111.44 1,502,016 +1.26(+1.14%)
Jul 09, 2021 111.28 111.37 109.07 110.18 2,040,896 -1.56(-1.40%)
Jul 08, 2021 110.04 111.83 108.86 111.74 2,524,676 -0.14(-0.12%)
Jul 07, 2021 111.12 112.29 109.28 111.88 3,762,904 +1.72(+1.56%)
Jul 06, 2021 108.01 110.65 107.03 110.16 2,187,588 +2.27(+2.10%)
Jul 02, 2021 107.11 108.25 106.55 107.90 1,468,208 +1.19(+1.11%)
Jul 01, 2021 106.25 107.00 105.19 106.71 2,195,708 -0.04(-0.04%)
Jun 30, 2021 106.14 106.97 105.62 106.75 2,819,100 +0.05(+0.05%)
Jun 29, 2021 106.44 106.84 104.65 106.70 2,767,416 -0.09(-0.08%)
Jun 28, 2021 107.87 107.89 105.61 106.79 4,731,572 -0.80(-0.74%)
Jun 25, 2021 106.40 107.62 104.91 107.59 13,446,496 +1.34(+1.26%)
Jun 24, 2021 108.30 109.91 106.25 106.25 4,763,428 -1.68(-1.56%)
Jun 23, 2021 106.96 108.28 105.81 107.93 2,382,608 +1.05(+0.98%)
Jun 22, 2021 105.22 106.90 104.39 106.88 2,357,064 +1.12(+1.06%)
Jun 21, 2021 104.57 106.07 101.91 105.76 2,565,416 +1.18(+1.13%)
Jun 18, 2021 103.51 104.80 102.78 104.57 4,016,332 +1.46(+1.42%)
Jun 17, 2021 100.70 104.36 100.02 103.11 3,024,684 +2.17(+2.15%)
Jun 16, 2021 101.45 102.18 99.47 100.94 3,286,064 -0.34(-0.33%)
Jun 15, 2021 102.50 103.90 101.00 101.28 2,483,692 -1.00(-0.97%)
Jun 14, 2021 100.08 102.43 99.80 102.27 3,144,084 +2.22(+2.22%)
Jun 11, 2021 100.27 100.48 99.13 100.05 2,441,652 +0.30(+0.30%)
Jun 10, 2021 97.60 99.92 96.62 99.75 4,040,516 +2.24(+2.29%)
Jun 09, 2021 98.75 99.54 97.39 97.51 1,712,984 +0.02(+0.02%)
Jun 08, 2021 97.07 98.33 96.16 97.49 3,216,320 +0.74(+0.77%)
Jun 07, 2021 96.00 98.05 95.19 96.75 1,868,928 +1.02(+1.06%)
Jun 04, 2021 94.88 96.99 93.75 95.73 2,414,636 +1.54(+1.64%)
Jun 03, 2021 91.75 94.72 91.75 94.19 2,808,280 +1.44(+1.55%)
Jun 02, 2021 91.33 93.10 90.75 92.75 2,687,184 +1.33(+1.45%)
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.