Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 145.00 156.99 138.10 155.80 5,215,124 +13.22(+9.27%)
Oct 28, 2021 140.43 142.80 142.58 2,022,912 +2.95(+2.11%)
Oct 27, 2021 140.93 141.88 138.39 139.63 1,436,100 -1.78(-1.26%)
Oct 26, 2021 141.94 141.41 1,692,056 -0.68(-0.48%)
Oct 25, 2021 141.75 143.41 140.23 142.09 1,166,576 +0.44(+0.31%)
Oct 22, 2021 142.50 142.50 140.31 141.64 1,336,400 -0.38(-0.27%)
Oct 21, 2021 138.44 142.29 137.50 142.03 1,381,848 +2.93(+2.11%)
Oct 20, 2021 138.65 140.07 137.28 139.09 1,222,460 +1.58(+1.15%)
Oct 19, 2021 136.26 138.20 135.76 137.51 2,685,180 +2.19(+1.62%)
Oct 18, 2021 134.22 135.51 133.00 135.32 2,814,124 -0.80(-0.59%)
Oct 15, 2021 138.92 139.03 135.78 136.12 1,860,832 -2.51(-1.81%)
Oct 14, 2021 138.09 140.29 137.77 138.63 1,909,944 +1.62(+1.18%)
Oct 13, 2021 136.38 137.88 135.44 137.01 2,142,736 +2.40(+1.78%)
Oct 12, 2021 134.66 136.44 133.18 134.62 1,592,416 +2.42(+1.83%)
Oct 11, 2021 131.10 134.32 130.27 132.19 1,255,060 -0.08(-0.06%)
Oct 08, 2021 135.00 136.12 132.14 132.28 1,289,036 -2.52(-1.87%)
Oct 07, 2021 136.25 137.54 134.18 134.80 1,972,984 -0.66(-0.49%)
Oct 06, 2021 134.31 136.38 133.13 135.46 1,932,384 +0.36(+0.27%)
Oct 05, 2021 132.06 136.31 132.06 135.10 2,370,188 +3.36(+2.55%)
Oct 04, 2021 136.25 136.38 130.25 131.74 2,207,568 -5.74(-4.17%)
Oct 01, 2021 137.90 138.09 134.24 137.48 1,772,288 +0.76(+0.56%)
Sep 30, 2021 136.25 138.06 135.69 136.72 2,284,488 +0.32(+0.23%)
Sep 29, 2021 135.00 138.50 134.70 136.40 2,243,940 +2.16(+1.61%)
Sep 28, 2021 135.24 135.63 130.73 134.24 2,231,320 -3.03(-2.21%)
Sep 27, 2021 139.29 139.61 135.26 137.27 2,739,652 -2.92(-2.08%)
Sep 24, 2021 142.73 143.01 139.50 140.19 1,753,376 -3.00(-2.09%)
Sep 23, 2021 143.32 144.75 142.00 143.18 1,869,908 +0.58(+0.40%)
Sep 22, 2021 141.04 144.31 138.00 142.60 2,089,716 +4.16(+3.00%)
Sep 21, 2021 140.39 140.88 138.34 138.45 1,766,624 -0.99(-0.71%)
Sep 20, 2021 140.11 141.56 136.78 139.44 3,131,992 -1.34(-0.96%)
Sep 17, 2021 140.00 141.20 139.01 140.78 3,365,532 -0.50(-0.35%)
Sep 16, 2021 139.00 141.95 138.95 141.28 2,194,316 +3.37(+2.44%)
Sep 15, 2021 136.16 138.45 134.03 137.92 1,438,244 +2.36(+1.74%)
Sep 14, 2021 135.64 137.43 135.03 135.56 1,506,652 +0.45(+0.33%)
Sep 13, 2021 135.37 135.71 131.79 135.11 2,741,692 -2.24(-1.63%)
Sep 10, 2021 139.58 139.94 137.27 137.34 1,510,848 -0.82(-0.59%)
Sep 09, 2021 135.34 139.61 134.56 138.16 2,346,144 +0.53(+0.38%)
Sep 08, 2021 136.47 139.58 136.25 137.64 1,637,052 -0.28(-0.20%)
Sep 07, 2021 136.35 138.74 135.69 137.91 1,838,304 +2.31(+1.70%)
Sep 03, 2021 134.03 136.09 133.03 135.61 1,573,276 +0.68(+0.50%)
Sep 02, 2021 136.45 138.75 134.46 134.93 2,143,496 -1.30(-0.96%)
Sep 01, 2021 132.97 136.88 131.74 136.23 3,350,580 +3.88(+2.93%)
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%)
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.