Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 149.71 153.43 149.61 150.44 2,170,498 +2.70(+1.83%)
Sep 29, 2021 150.45 152.25 147.68 147.74 1,409,959 -2.77(-1.84%)
Sep 28, 2021 157.75 159.34 150.36 150.51 2,181,507 -8.50(-5.35%)
Sep 27, 2021 156.06 159.81 153.76 159.01 1,688,673 +2.34(+1.49%)
Sep 24, 2021 154.91 157.18 153.69 156.66 1,361,850 +1.04(+0.67%)
Sep 23, 2021 154.02 156.82 153.61 155.63 1,635,746 +2.37(+1.55%)
Sep 22, 2021 151.80 153.91 151.01 153.26 1,117,158 +2.56(+1.70%)
Sep 21, 2021 150.53 152.36 149.39 150.70 1,807,743 +1.31(+0.87%)
Sep 20, 2021 150.35 151.56 146.60 149.39 2,002,663 -3.83(-2.50%)
Sep 17, 2021 155.72 156.15 152.32 153.22 3,372,755 -3.46(-2.21%)
Sep 16, 2021 155.37 157.50 153.81 156.67 1,910,150 -0.51(-0.32%)
Sep 15, 2021 155.60 157.25 152.68 157.18 1,950,831 +2.17(+1.40%)
Sep 14, 2021 155.11 157.90 153.96 155.01 1,735,799 +0.56(+0.36%)
Sep 13, 2021 155.86 155.96 150.80 154.45 1,252,062 +0.00(+0.00%)
Sep 10, 2021 154.28 156.72 153.35 154.45 1,388,165 +0.85(+0.55%)
Sep 09, 2021 152.79 154.41 152.61 153.61 877,193 +0.85(+0.55%)
Sep 08, 2021 153.51 153.94 151.22 152.76 1,626,883 -1.43(-0.92%)
Sep 07, 2021 155.33 155.65 153.44 154.18 808,187 -1.21(-0.78%)
Sep 03, 2021 152.73 155.92 152.68 155.39 1,015,479 +1.81(+1.18%)
Sep 02, 2021 154.63 154.63 151.47 153.58 1,138,566 -0.33(-0.21%)
Sep 01, 2021 155.54 157.01 153.79 153.91 1,025,270 -1.12(-0.72%)
Aug 31, 2021 155.17 156.11 151.70 155.02 1,822,587 +0.52(+0.34%)
Aug 30, 2021 156.43 158.72 153.80 154.50 1,318,590 -1.20(-0.77%)
Aug 27, 2021 150.80 155.86 150.69 155.70 1,806,245 +5.14(+3.41%)
Aug 26, 2021 152.26 153.10 149.91 150.56 1,364,224 -2.13(-1.40%)
Aug 25, 2021 153.12 155.93 151.49 152.69 1,853,932 +0.16(+0.10%)
Aug 24, 2021 152.95 153.31 150.68 152.53 2,393,996 -0.43(-0.28%)
Aug 23, 2021 151.44 153.75 148.28 152.96 4,994,719 +9.22(+6.41%)
Aug 20, 2021 141.98 144.70 141.98 143.74 1,755,508 +1.75(+1.24%)
Aug 19, 2021 139.97 143.90 138.09 141.99 2,358,870 +1.19(+0.85%)
Aug 18, 2021 141.98 143.72 140.64 140.79 1,715,047 -1.32(-0.93%)
Aug 17, 2021 140.48 142.14 138.58 142.12 1,598,775 +0.00(+0.00%)
Aug 16, 2021 145.72 145.95 141.08 142.12 2,004,997 -3.97(-2.72%)
Aug 13, 2021 145.14 147.46 144.31 146.09 1,472,117 +0.68(+0.47%)
Aug 12, 2021 146.37 147.69 145.02 145.42 1,769,548 -1.96(-1.33%)
Aug 11, 2021 146.47 148.46 145.35 147.38 2,543,419 +1.35(+0.93%)
Aug 10, 2021 150.66 150.66 145.11 146.02 2,047,246 -2.39(-1.61%)
Aug 09, 2021 150.18 150.94 147.59 148.41 3,888,388 -1.22(-0.82%)
Aug 06, 2021 149.45 152.93 147.94 149.64 3,485,964 -0.79(-0.52%)
Aug 05, 2021 145.47 151.16 144.58 150.43 5,913,769 +6.33(+4.39%)
Aug 04, 2021 146.28 147.75 137.05 144.10 10,855,626 -1.82(-1.25%)
Aug 03, 2021 148.53 149.95 142.73 145.92 5,838,179 -2.51(-1.69%)
Aug 02, 2021 149.45 151.94 145.71 148.44 5,453,141 -0.86(-0.57%)
Jul 30, 2021 144.88 150.72 143.15 149.29 3,078,284 +2.58(+1.76%)
Jul 29, 2021 138.49 148.11 137.33 146.71 3,697,442 +8.68(+6.29%)
Jul 28, 2021 133.59 140.09 130.17 138.03 3,263,354 +7.51(+5.76%)
Jul 27, 2021 135.50 136.00 126.81 130.52 3,426,113 -4.42(-3.28%)
Jul 26, 2021 136.55 137.69 134.58 134.94 1,051,210 -2.41(-1.76%)
Jul 23, 2021 136.53 137.59 134.71 137.35 653,408 +1.38(+1.02%)
Jul 22, 2021 133.98 136.02 133.51 135.97 714,658 +1.14(+0.84%)
Jul 21, 2021 130.28 134.97 130.25 134.84 1,156,953 +4.22(+3.23%)
Jul 20, 2021 129.19 131.69 126.79 130.62 1,231,677 +1.76(+1.37%)
Jul 19, 2021 126.93 129.63 125.62 128.86 1,970,126 +0.70(+0.54%)
Jul 16, 2021 129.63 130.62 127.75 128.16 990,744 -1.08(-0.83%)
Jul 15, 2021 132.56 132.68 128.05 129.24 1,314,688 -3.02(-2.28%)
Jul 14, 2021 134.40 134.92 131.87 132.25 921,228 -1.25(-0.93%)
Jul 13, 2021 133.46 134.75 132.78 133.50 1,908,795 -1.09(-0.81%)
Jul 12, 2021 134.92 135.84 132.04 134.59 2,097,365 -0.51(-0.38%)
Jul 09, 2021 134.20 135.55 130.24 135.09 2,001,443 +1.76(+1.32%)
Jul 08, 2021 132.19 134.84 131.71 133.33 2,554,104 -3.61(-2.63%)
Jul 07, 2021 144.68 144.68 136.63 136.94 2,743,705 -6.70(-4.67%)
Jul 06, 2021 144.45 145.02 142.38 143.64 2,821,071 -0.39(-0.27%)
Jul 02, 2021 142.11 144.45 140.04 144.03 1,704,885 +2.74(+1.94%)
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.