Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.51 162.95 158.45 162.62 6,934,040 +2.75(+1.72%)
Oct 28, 2021 158.46 160.01 158.41 159.87 3,871,496 +2.05(+1.30%)
Oct 27, 2021 159.09 159.48 157.15 157.82 4,283,088 -1.40(-0.88%)
Oct 26, 2021 160.22 159.22 4,847,917 -0.42(-0.26%)
Oct 25, 2021 158.68 160.13 158.12 159.64 3,989,413 +0.72(+0.45%)
Oct 22, 2021 157.75 160.03 157.75 158.92 5,475,795 +1.26(+0.80%)
Oct 21, 2021 154.03 157.81 153.87 157.66 6,297,571 +3.63(+2.35%)
Oct 20, 2021 154.08 154.37 152.94 154.03 4,615,535 +0.61(+0.40%)
Oct 19, 2021 155.23 155.47 152.43 153.42 6,374,971 -1.56(-1.01%)
Oct 18, 2021 152.92 155.02 151.60 154.98 5,930,883 +1.38(+0.90%)
Oct 15, 2021 153.40 153.91 152.19 153.60 5,691,522 +0.85(+0.55%)
Oct 14, 2021 153.77 154.03 151.89 152.76 6,198,309 +0.82(+0.54%)
Oct 13, 2021 150.02 152.30 148.90 151.94 8,699,693 +2.87(+1.92%)
Oct 12, 2021 148.17 149.32 147.08 149.07 7,620,129 +2.99(+2.04%)
Oct 11, 2021 147.75 149.31 145.87 146.09 5,707,846 -2.14(-1.44%)
Oct 08, 2021 147.97 148.61 146.47 148.23 6,517,538 +0.61(+0.41%)
Oct 07, 2021 146.11 149.37 146.07 147.62 8,186,177 +2.97(+2.05%)
Oct 06, 2021 143.87 145.29 143.40 144.65 7,828,796 -0.64(-0.44%)
Oct 05, 2021 143.87 146.79 143.70 145.29 11,193,311 +2.25(+1.58%)
Oct 04, 2021 142.96 143.50 141.69 143.04 8,178,699 +0.08(+0.05%)
Oct 01, 2021 141.17 143.87 140.34 142.96 8,345,085 +1.78(+1.26%)
Sep 30, 2021 141.81 143.37 140.39 141.18 10,431,048 -0.77(-0.54%)
Sep 29, 2021 141.65 143.81 141.63 141.95 8,014,694 +0.70(+0.50%)
Sep 28, 2021 143.23 143.41 140.96 141.25 10,995,951 -2.66(-1.85%)
Sep 27, 2021 145.34 145.49 143.18 143.91 11,802,712 -1.51(-1.04%)
Sep 24, 2021 146.83 147.62 143.87 145.42 27,688,410 -9.71(-6.26%)
Sep 23, 2021 154.28 155.82 153.85 155.13 12,232,219 +2.08(+1.36%)
Sep 22, 2021 152.42 153.59 151.26 153.05 7,030,542 +2.35(+1.56%)
Sep 21, 2021 150.76 151.78 149.30 150.70 6,025,849 +0.75(+0.50%)
Sep 20, 2021 149.44 150.94 148.07 149.95 7,245,656 -2.11(-1.39%)
Sep 17, 2021 153.55 156.51 151.71 152.06 8,443,353 -1.15(-0.75%)
Sep 16, 2021 153.19 154.57 152.81 153.20 5,231,917 -0.30(-0.20%)
Sep 15, 2021 153.11 153.90 151.33 153.50 7,067,428 -0.83(-0.54%)
Sep 14, 2021 154.73 154.94 152.69 154.33 5,475,590 -0.74(-0.48%)
Sep 13, 2021 157.05 158.38 153.91 155.07 9,066,092 -3.96(-2.49%)
Sep 10, 2021 159.67 161.04 158.88 159.03 4,382,501 +0.24(+0.15%)
Sep 09, 2021 160.65 161.52 158.65 158.78 8,656,138 +2.56(+1.64%)
Sep 08, 2021 157.48 157.57 155.29 156.23 6,778,087 -1.88(-1.19%)
Sep 07, 2021 159.13 159.23 157.39 158.10 5,811,154 -0.63(-0.40%)
Sep 03, 2021 158.65 159.59 157.69 158.74 4,376,785 -0.37(-0.23%)
Sep 02, 2021 160.63 160.82 158.25 159.10 4,765,695 -0.87(-0.54%)
Sep 01, 2021 160.32 161.97 159.50 159.97 4,841,468 -0.18(-0.11%)
Aug 31, 2021 162.88 163.00 159.62 160.15 7,761,917 -3.20(-1.96%)
Aug 30, 2021 163.21 163.71 161.92 163.34 3,637,523 +0.44(+0.27%)
Aug 27, 2021 162.60 163.38 161.64 162.91 3,098,928 +0.91(+0.56%)
Aug 26, 2021 164.38 164.52 161.37 162.00 4,192,827 -2.83(-1.72%)
Aug 25, 2021 164.99 165.66 164.53 164.83 3,094,929 -0.14(-0.08%)
Aug 24, 2021 164.60 165.83 163.91 164.97 3,227,812 +0.25(+0.15%)
Aug 23, 2021 164.45 165.86 164.19 164.71 3,911,856 +1.87(+1.15%)
Aug 20, 2021 161.37 163.06 160.54 162.84 4,162,010 +2.14(+1.33%)
Aug 19, 2021 162.04 162.60 159.52 160.71 7,559,445 -3.12(-1.91%)
Aug 18, 2021 164.74 166.73 163.69 163.83 5,653,604 -1.80(-1.08%)
Aug 17, 2021 166.48 166.64 164.39 165.63 3,711,429 -1.65(-0.99%)
Aug 16, 2021 165.66 167.30 164.66 167.28 3,637,618 +0.65(+0.39%)
Aug 13, 2021 165.42 166.66 163.80 166.63 3,056,339 +1.02(+0.62%)
Aug 12, 2021 165.85 166.27 164.48 165.61 4,119,068 -0.61(-0.37%)
Aug 11, 2021 166.93 168.11 165.90 166.22 4,201,694 -0.97(-0.58%)
Aug 10, 2021 166.50 168.83 166.37 167.19 3,860,231 +0.48(+0.29%)
Aug 09, 2021 167.41 167.96 166.56 166.70 3,722,554 -1.00(-0.60%)
Aug 06, 2021 169.22 169.24 167.61 167.70 4,212,933 -1.02(-0.60%)
Aug 05, 2021 166.35 168.87 166.13 168.72 3,938,970 +1.88(+1.13%)
Aug 04, 2021 166.31 167.26 165.92 166.84 4,786,707 +0.66(+0.40%)
Aug 03, 2021 164.23 166.44 163.52 166.18 5,890,778 +2.41(+1.47%)
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.