Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 144.79 147.47 147.33 127,045,816 -2.63(-1.76%)
Oct 28, 2021 147.35 149.97 101,402,976 +3.57(+2.44%)
Oct 27, 2021 146.90 147.26 146.04 146.40 56,951,516 -0.46(-0.31%)
Oct 26, 2021 146.87 146.86 61,885,592 +0.67(+0.46%)
Oct 25, 2021 146.23 146.19 51,522,252 -0.05(-0.03%)
Oct 22, 2021 147.22 146.19 146.24 59,869,596 -0.78(-0.53%)
Oct 21, 2021 146.36 147.18 145.43 147.02 62,415,688 +0.22(+0.15%)
Oct 20, 2021 146.25 147.29 145.68 146.80 59,361,320 +0.49(+0.34%)
Oct 19, 2021 144.59 146.71 144.14 146.31 77,577,008 +2.17(+1.51%)
Oct 18, 2021 141.09 144.42 140.80 144.14 86,969,824 +1.69(+1.19%)
Oct 15, 2021 141.40 142.51 141.15 142.44 69,078,168 +1.06(+0.75%)
Oct 14, 2021 139.77 141.51 139.18 141.39 71,037,552 +2.80(+2.02%)
Oct 13, 2021 138.91 139.07 136.91 138.59 80,048,496 -0.59(-0.42%)
Oct 12, 2021 140.87 140.89 138.72 139.18 74,127,928 -1.28(-0.91%)
Oct 11, 2021 139.93 142.43 139.47 140.46 65,495,064 -0.09(-0.06%)
Oct 08, 2021 141.66 141.80 140.21 140.55 59,757,460 -0.38(-0.27%)
Oct 07, 2021 140.70 141.84 140.37 140.93 62,711,052 +1.28(+0.92%)
Oct 06, 2021 137.17 139.81 136.09 139.65 84,501,656 +0.87(+0.62%)
Oct 05, 2021 137.19 139.90 137.06 138.79 82,156,408 +1.92(+1.40%)
Oct 04, 2021 139.43 139.87 135.99 136.87 99,890,024 -3.43(-2.45%)
Oct 01, 2021 139.56 140.57 136.82 140.30 96,233,832 +1.22(+0.88%)
Sep 30, 2021 141.29 142.00 138.95 139.08 90,518,744 -1.40(-0.99%)
Sep 29, 2021 140.12 142.07 139.69 140.48 75,797,120 +0.90(+0.65%)
Sep 28, 2021 140.89 142.37 139.36 139.57 110,734,272 -3.40(-2.38%)
Sep 27, 2021 143.07 143.56 141.45 142.98 75,356,040 -1.52(-1.05%)
Sep 24, 2021 143.26 145.04 143.16 144.50 54,373,488 +0.09(+0.06%)
Sep 23, 2021 144.23 144.66 143.24 144.41 65,863,112 +0.96(+0.67%)
Sep 22, 2021 142.07 144.02 141.33 143.45 77,627,440 +2.38(+1.69%)
Sep 21, 2021 141.56 142.22 140.46 141.07 77,066,088 +0.48(+0.34%)
Sep 20, 2021 141.43 142.45 138.94 140.59 125,435,064 -3.07(-2.14%)
Sep 17, 2021 146.37 146.37 143.36 143.65 132,043,808 -2.69(-1.83%)
Sep 16, 2021 146.00 146.52 144.80 146.34 69,136,056 -0.28(-0.19%)
Sep 15, 2021 146.11 146.98 143.96 146.62 84,646,912 +0.94(+0.65%)
Sep 14, 2021 147.87 148.58 144.49 145.68 111,698,432 -1.41(-0.96%)
Sep 13, 2021 148.15 148.91 146.30 147.09 104,051,592 +0.54(+0.37%)
Sep 10, 2021 152.45 152.92 146.25 146.55 143,357,760 -5.02(-3.31%)
Sep 09, 2021 152.93 153.54 151.41 151.56 58,229,180 -0.99(-0.65%)
Sep 08, 2021 154.39 154.45 151.44 152.56 75,620,600 -1.55(-1.01%)
Sep 07, 2021 152.42 154.67 151.85 154.11 83,611,200 +2.35(+1.55%)
Sep 03, 2021 151.23 152.08 150.57 151.76 58,835,180 +0.64(+0.42%)
Sep 02, 2021 151.34 152.17 149.89 151.12 72,410,936 +1.12(+0.75%)
Sep 01, 2021 150.31 152.43 149.83 150.00 81,612,192 +0.67(+0.45%)
Aug 31, 2021 150.15 150.28 148.80 149.33 87,850,504 -1.27(-0.84%)
Aug 30, 2021 146.55 150.96 146.16 150.60 92,550,376 +4.45(+3.04%)
Aug 27, 2021 145.05 146.30 144.41 146.15 56,736,936 +1.04(+0.72%)
Aug 26, 2021 145.91 146.66 145.08 145.11 49,389,516 -0.81(-0.55%)
Aug 25, 2021 147.34 147.84 145.37 145.92 59,959,688 -1.24(-0.84%)
Aug 24, 2021 146.99 148.38 146.69 147.16 49,388,400 -0.09(-0.06%)
Aug 23, 2021 145.87 147.72 145.45 147.24 61,085,380 +1.50(+1.03%)
Aug 20, 2021 145.01 146.05 144.36 145.75 61,614,768 +1.47(+1.02%)
Aug 19, 2021 142.64 145.56 142.12 144.28 88,365,576 +0.33(+0.23%)
Aug 18, 2021 147.33 148.24 143.74 143.95 87,697,984 -3.77(-2.55%)
Aug 17, 2021 147.75 149.18 146.63 147.72 93,737,872 -0.91(-0.62%)
Aug 16, 2021 146.09 148.70 144.07 148.63 105,171,856 +1.99(+1.35%)
Aug 13, 2021 146.52 146.98 145.83 146.64 60,369,388 +0.21(+0.14%)
Aug 12, 2021 143.78 146.59 143.45 146.44 74,967,968 +2.98(+2.08%)
Aug 11, 2021 143.64 144.30 143.13 143.46 49,339,640 +0.25(+0.17%)
Aug 10, 2021 144.03 145.28 142.91 143.21 70,147,096 -0.47(-0.33%)
Aug 09, 2021 143.79 144.28 143.12 143.68 49,711,620 -0.05(-0.03%)
Aug 06, 2021 143.94 144.69 143.23 143.73 55,033,300 -0.69(-0.48%)
Aug 05, 2021 144.34 145.19 143.59 144.42 47,213,556 +0.12(+0.08%)
Aug 04, 2021 144.63 145.14 143.66 144.30 57,369,708 -0.41(-0.29%)
Aug 03, 2021 143.19 145.39 142.57 144.72 65,904,140 +1.81(+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.