Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 134.32 135.59 133.00 133.08 35,330,080 -1.44(-1.07%)
Sep 29, 2021 137.11 137.40 134.25 134.52 26,331,060 -1.66(-1.22%)
Sep 28, 2021 139.09 139.61 135.70 136.18 42,174,160 -5.32(-3.76%)
Sep 27, 2021 141.59 142.28 140.50 141.50 18,843,800 -1.13(-0.79%)
Sep 24, 2021 140.95 142.90 140.85 142.63 14,949,340 +0.81(+0.57%)
Sep 23, 2021 141.61 142.25 141.10 141.83 17,273,740 +0.89(+0.63%)
Sep 22, 2021 140.05 141.58 139.47 140.94 22,064,940 +1.29(+0.93%)
Sep 21, 2021 140.12 140.81 138.91 139.65 18,125,640 +0.63(+0.45%)
Sep 20, 2021 139.00 139.36 137.05 139.02 35,406,300 -2.45(-1.73%)
Sep 17, 2021 143.80 144.25 141.06 141.46 60,039,820 -2.91(-2.02%)
Sep 16, 2021 145.12 145.20 143.42 144.37 20,293,260 -0.83(-0.57%)
Sep 15, 2021 143.76 145.58 142.26 145.21 20,651,480 +1.80(+1.26%)
Sep 14, 2021 144.16 144.73 142.91 143.41 18,917,920 -0.06(-0.04%)
Sep 13, 2021 143.20 144.19 142.28 143.47 20,172,640 +1.54(+1.09%)
Sep 10, 2021 145.44 146.02 141.74 141.92 32,933,400 -2.99(-2.06%)
Sep 09, 2021 144.88 145.67 144.43 144.91 14,789,000 +0.03(+0.02%)
Sep 08, 2021 145.39 145.55 144.20 144.88 15,488,280 -0.64(-0.44%)
Sep 07, 2021 144.75 145.82 144.54 145.52 15,172,020 +0.74(+0.51%)
Sep 03, 2021 144.15 145.38 143.50 144.78 19,110,520 +0.56(+0.39%)
Sep 02, 2021 145.95 146.32 144.11 144.22 21,851,640 -1.62(-1.11%)
Sep 01, 2021 145.65 146.82 145.62 145.84 15,818,380 +0.38(+0.26%)
Aug 31, 2021 145.88 146.11 145.00 145.46 26,748,100 -0.01(-0.00%)
Aug 30, 2021 144.71 146.49 144.60 145.47 16,968,640 +0.92(+0.64%)
Aug 27, 2021 142.11 145.01 142.02 144.55 24,568,260 +2.43(+1.71%)
Aug 26, 2021 142.62 143.13 142.09 142.12 14,915,740 -0.83(-0.58%)
Aug 25, 2021 142.88 143.31 142.44 142.95 12,839,540 +0.55(+0.39%)
Aug 24, 2021 141.54 143.01 141.35 142.40 15,119,040 +1.30(+0.92%)
Aug 23, 2021 139.00 142.18 138.75 141.10 21,084,980 +2.66(+1.92%)
Aug 20, 2021 137.08 138.62 136.47 138.44 15,566,760 +1.52(+1.11%)
Aug 19, 2021 135.47 137.45 135.36 136.91 18,288,840 +0.34(+0.25%)
Aug 18, 2021 137.12 138.29 136.42 136.57 14,908,160 -0.73(-0.53%)
Aug 17, 2021 138.19 138.72 136.79 137.30 21,273,060 -1.63(-1.18%)
Aug 16, 2021 138.00 138.99 136.17 138.93 18,048,300 +0.53(+0.38%)
Aug 13, 2021 138.36 138.67 138.00 138.41 12,580,580 +0.02(+0.01%)
Aug 12, 2021 137.71 138.42 136.78 138.39 14,647,960 +0.70(+0.51%)
Aug 11, 2021 138.28 138.85 137.35 137.69 15,805,400 -0.56(-0.41%)
Aug 10, 2021 138.08 138.55 137.23 138.25 16,036,300 +0.25(+0.18%)
Aug 09, 2021 136.95 138.32 136.43 138.00 12,378,160 +0.97(+0.70%)
Aug 06, 2021 136.29 137.08 136.05 137.04 13,577,840 +0.10(+0.07%)
Aug 05, 2021 136.03 136.95 135.60 136.94 11,866,860 +0.91(+0.67%)
Aug 04, 2021 136.25 136.54 135.41 136.03 16,522,900 -0.25(-0.18%)
Aug 03, 2021 136.00 136.34 134.18 136.28 19,054,660 +0.29(+0.21%)
Aug 02, 2021 135.48 136.02 134.67 135.99 20,130,760 +0.77(+0.57%)
Jul 30, 2021 135.51 135.77 134.81 135.22 23,954,500 -1.32(-0.97%)
Jul 29, 2021 136.38 137.15 136.14 136.54 19,257,260 +0.16(+0.12%)
Jul 28, 2021 138.56 139.68 136.35 136.38 54,668,440 -0.41(-0.30%)
Jul 27, 2021 140.01 140.01 135.10 136.80 42,077,100 -2.85(-2.04%)
Jul 26, 2021 138.25 139.71 137.65 139.65 23,031,220 +1.83(+1.33%)
Jul 23, 2021 135.26 138.81 134.70 137.82 26,377,740 +4.49(+3.37%)
Jul 22, 2021 132.65 133.50 132.40 133.33 13,602,020 +0.73(+0.55%)
Jul 21, 2021 130.79 132.62 130.60 132.60 14,910,580 +1.50(+1.14%)
Jul 20, 2021 130.00 132.00 129.19 131.10 19,080,520 +1.85(+1.43%)
Jul 19, 2021 131.07 131.25 128.54 129.25 25,699,280 -2.59(-1.97%)
Jul 16, 2021 131.64 132.18 130.82 131.85 14,861,180 +0.58(+0.44%)
Jul 15, 2021 132.50 132.59 130.60 131.27 16,578,840 -0.82(-0.62%)
Jul 14, 2021 131.90 133.00 131.90 132.08 17,914,480 +1.09(+0.83%)
Jul 13, 2021 130.88 132.04 130.64 130.99 16,628,280 +0.43(+0.33%)
Jul 12, 2021 129.83 130.77 129.60 130.56 16,945,340 +0.99(+0.76%)
Jul 09, 2021 128.94 129.85 128.94 129.57 15,109,320 +0.40(+0.31%)
Jul 08, 2021 128.50 130.03 128.04 129.18 19,775,540 -0.90(-0.69%)
Jul 07, 2021 130.34 130.64 129.76 130.08 16,682,240 +0.31(+0.24%)
Jul 06, 2021 129.45 129.88 128.41 129.77 21,346,060 +1.05(+0.82%)
Jul 02, 2021 126.84 128.85 126.77 128.72 21,165,120 +2.35(+1.86%)
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.