Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 143.77 144.90 143.51 144.83 67,940,334 +1.07(+0.75%)
Oct 14, 2021 142.11 143.88 141.51 143.76 69,867,451 +2.85(+2.02%)
Oct 13, 2021 141.24 141.40 139.20 140.91 78,729,972 -0.60(-0.42%)
Oct 12, 2021 143.23 143.25 141.04 141.51 72,906,920 -1.30(-0.91%)
Oct 11, 2021 142.27 144.81 141.81 142.81 64,416,253 -0.09(-0.06%)
Oct 08, 2021 144.03 144.18 142.56 142.90 58,773,156 -0.39(-0.27%)
Oct 07, 2021 143.06 144.21 142.72 143.29 61,678,100 +1.30(+0.92%)
Oct 06, 2021 139.47 142.15 138.37 141.99 83,110,601 +0.88(+0.62%)
Oct 05, 2021 139.49 142.24 139.36 141.11 80,803,157 +1.95(+1.40%)
Oct 04, 2021 141.76 142.21 138.27 139.16 98,244,650 -3.49(-2.45%)
Oct 01, 2021 141.90 142.92 139.11 142.65 94,648,704 +1.24(+0.88%)
Sep 30, 2021 143.66 144.38 141.28 141.41 89,028,516 -1.42(-0.99%)
Sep 29, 2021 142.47 144.45 142.03 142.83 74,548,614 +0.92(+0.65%)
Sep 28, 2021 143.25 144.75 141.69 141.91 108,910,297 -3.46(-2.38%)
Sep 27, 2021 145.47 145.96 143.82 145.37 74,114,799 -1.55(-1.05%)
Sep 24, 2021 145.66 147.47 145.56 146.92 53,477,869 +0.09(+0.06%)
Sep 23, 2021 146.65 147.08 145.64 146.83 64,766,645 +0.98(+0.67%)
Sep 22, 2021 144.45 146.43 143.70 145.85 76,348,790 +2.42(+1.69%)
Sep 21, 2021 143.93 144.60 142.82 143.43 75,796,691 +0.49(+0.34%)
Sep 20, 2021 143.80 144.84 141.27 142.94 123,368,940 -3.12(-2.14%)
Sep 17, 2021 148.82 148.82 145.76 146.06 129,868,830 -2.73(-1.83%)
Sep 16, 2021 148.44 148.97 147.22 148.79 67,997,273 -0.29(-0.19%)
Sep 15, 2021 148.56 149.44 146.37 149.08 83,252,638 +0.96(+0.65%)
Sep 14, 2021 150.35 151.07 146.91 148.12 109,858,575 -1.43(-0.96%)
Sep 13, 2021 150.63 151.40 148.75 149.55 102,337,678 +0.55(+0.37%)
Sep 10, 2021 155.00 155.48 148.70 149.00 140,996,430 -5.10(-3.31%)
Sep 09, 2021 155.49 156.11 153.95 154.10 57,270,051 -1.01(-0.65%)
Sep 08, 2021 156.98 157.04 153.98 155.11 74,375,008 -1.58(-1.01%)
Sep 07, 2021 154.97 157.26 154.39 156.69 82,233,983 +2.39(+1.55%)
Sep 03, 2021 153.76 154.63 153.09 154.30 57,866,068 +0.65(+0.42%)
Sep 02, 2021 153.87 154.72 152.40 153.65 71,218,212 +1.14(+0.75%)
Sep 01, 2021 152.83 154.98 152.34 152.51 80,267,901 +0.68(+0.45%)
Aug 31, 2021 152.66 152.80 151.29 151.83 86,403,466 -1.29(-0.84%)
Aug 30, 2021 149.00 153.49 148.61 153.12 91,025,919 +4.52(+3.04%)
Aug 27, 2021 147.48 148.75 146.83 148.60 55,802,388 +1.06(+0.72%)
Aug 26, 2021 148.35 149.12 147.51 147.54 48,575,990 -0.82(-0.55%)
Aug 25, 2021 149.81 150.32 147.80 148.36 58,972,058 -1.26(-0.84%)
Aug 24, 2021 149.45 150.86 149.15 149.62 48,574,892 -0.09(-0.06%)
Aug 23, 2021 148.31 150.19 147.89 149.71 60,079,204 +1.52(+1.03%)
Aug 20, 2021 147.44 148.50 146.78 148.19 60,599,871 +1.49(+1.02%)
Aug 19, 2021 145.03 148.00 144.50 146.70 86,910,050 +0.34(+0.23%)
Aug 18, 2021 149.80 150.72 146.15 146.36 86,253,684 -3.83(-2.55%)
Aug 17, 2021 150.23 151.68 149.09 150.19 92,193,856 -0.93(-0.62%)
Aug 16, 2021 148.54 151.19 146.48 151.12 103,439,506 +2.02(+1.35%)
Aug 13, 2021 148.97 149.44 148.27 149.10 59,375,009 +0.21(+0.14%)
Aug 12, 2021 146.19 149.05 145.85 148.89 73,733,124 +3.03(+2.08%)
Aug 11, 2021 146.05 146.72 145.53 145.86 48,526,936 +0.25(+0.17%)
Aug 10, 2021 146.44 147.71 145.30 145.61 68,991,658 -0.48(-0.33%)
Aug 09, 2021 146.20 146.70 145.52 146.09 48,892,788 -0.05(-0.03%)
Aug 06, 2021 146.35 147.11 145.63 146.14 54,126,813 -0.92(-0.63%)
Aug 05, 2021 146.98 147.84 146.21 147.06 46,366,398 +0.12(+0.08%)
Aug 04, 2021 147.27 147.79 146.28 146.94 56,340,320 -0.42(-0.29%)
Aug 03, 2021 145.81 148.04 145.18 147.36 64,721,618 +1.84(+1.26%)
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.