Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 156.06 156.11 154.85 155.14 11,249,008 -0.82(-0.53%)
Aug 30, 2021 154.76 156.14 154.76 155.96 5,138,162 +1.66(+1.08%)
Aug 27, 2021 152.96 154.41 152.70 154.30 7,213,329 +1.48(+0.97%)
Aug 26, 2021 153.61 153.92 152.70 152.82 6,172,860 -0.97(-0.63%)
Aug 25, 2021 154.24 154.65 153.54 153.79 4,828,314 -0.09(-0.06%)
Aug 24, 2021 154.25 154.43 153.74 153.88 4,882,871 -0.18(-0.11%)
Aug 23, 2021 152.49 154.27 152.48 154.06 5,530,733 +1.96(+1.29%)
Aug 20, 2021 150.72 152.23 150.36 152.09 7,561,974 +1.93(+1.29%)
Aug 19, 2021 147.88 150.72 147.67 150.16 9,877,067 +1.45(+0.98%)
Aug 18, 2021 150.43 151.11 148.54 148.70 6,901,499 -2.08(-1.38%)
Aug 17, 2021 151.12 151.36 149.85 150.78 9,754,766 -1.26(-0.83%)
Aug 16, 2021 151.00 152.06 149.72 152.04 4,860,782 +0.68(+0.45%)
Aug 13, 2021 150.64 151.40 150.47 151.36 2,883,134 +0.82(+0.54%)
Aug 12, 2021 149.52 150.63 148.91 150.54 3,557,305 +0.86(+0.57%)
Aug 11, 2021 150.18 150.45 148.92 149.68 5,785,931 +0.02(+0.01%)
Aug 10, 2021 151.02 151.16 149.23 149.66 5,334,990 -1.08(-0.72%)
Aug 09, 2021 151.41 151.68 150.60 150.75 3,685,350 -0.49(-0.32%)
Aug 06, 2021 150.83 151.41 150.79 151.23 3,892,591 -0.13(-0.08%)
Aug 05, 2021 150.80 151.41 150.35 151.36 3,416,247 +0.83(+0.55%)
Aug 04, 2021 150.11 150.90 149.63 150.53 5,796,914 +0.30(+0.20%)
Aug 03, 2021 149.54 150.31 148.33 150.23 5,544,724 +0.96(+0.64%)
Aug 02, 2021 150.48 150.69 149.06 149.27 6,249,064 -0.54(-0.36%)
Jul 30, 2021 148.95 149.96 148.91 149.81 5,196,511 -0.10(-0.07%)
Jul 29, 2021 149.06 150.41 149.05 149.91 6,157,949 +0.69(+0.46%)
Jul 28, 2021 149.45 150.00 147.79 149.21 7,137,539 -0.19(-0.12%)
Jul 27, 2021 150.64 150.69 147.51 149.40 9,261,844 -1.43(-0.95%)
Jul 26, 2021 150.52 151.09 149.95 150.82 4,603,911 -0.08(-0.05%)
Jul 23, 2021 150.08 150.97 149.54 150.90 6,438,886 +1.48(+0.99%)
Jul 22, 2021 148.63 149.53 148.63 149.42 4,903,838 +1.09(+0.74%)
Jul 21, 2021 146.85 148.35 146.57 148.32 6,262,186 +1.42(+0.96%)
Jul 20, 2021 145.48 147.72 144.64 146.91 7,532,777 +2.15(+1.48%)
Jul 19, 2021 145.03 145.43 143.92 144.76 12,417,239 -2.02(-1.38%)
Jul 16, 2021 148.54 149.24 146.63 146.78 7,721,327 -1.47(-0.99%)
Jul 15, 2021 149.30 149.42 147.45 148.25 6,403,313 -1.23(-0.82%)
Jul 14, 2021 149.57 150.24 148.82 149.47 6,592,102 +1.09(+0.74%)
Jul 13, 2021 147.52 149.46 147.40 148.38 7,783,480 +0.61(+0.41%)
Jul 12, 2021 148.25 148.31 147.30 147.78 4,925,373 +0.12(+0.08%)
Jul 09, 2021 146.13 147.80 145.92 147.66 5,005,138 +1.35(+0.92%)
Jul 08, 2021 145.38 146.72 144.73 146.31 8,748,173 -1.40(-0.95%)
Jul 07, 2021 147.84 148.01 146.53 147.71 7,619,545 +0.80(+0.55%)
Jul 06, 2021 146.66 147.60 145.50 146.91 6,077,632 +0.56(+0.38%)
Jul 02, 2021 145.14 146.50 145.10 146.35 6,543,483 +1.90(+1.32%)
Jul 01, 2021 144.01 144.45 143.47 144.45 5,957,842 +0.24(+0.17%)
Jun 30, 2021 144.13 144.55 143.75 144.20 5,638,146 -0.16(-0.11%)
Jun 29, 2021 143.39 144.43 143.06 144.36 5,031,375 +1.05(+0.73%)
Jun 28, 2021 142.41 143.48 142.38 143.31 6,429,404 +1.48(+1.05%)
Jun 25, 2021 142.12 142.23 141.59 141.83 7,365,365 -0.17(-0.12%)
Jun 24, 2021 142.01 142.43 141.71 142.00 6,286,704 +0.89(+0.63%)
Jun 23, 2021 141.28 141.60 140.79 141.11 4,234,641 -0.16(-0.11%)
Jun 22, 2021 139.91 141.34 139.75 141.26 4,737,458 +1.27(+0.91%)
Jun 21, 2021 138.57 140.07 137.67 139.99 6,285,195 +1.48(+1.07%)
Jun 18, 2021 139.11 139.64 138.34 138.51 10,677,421 -1.28(-0.91%)
Jun 17, 2021 137.79 140.36 137.79 139.79 8,137,220 +1.60(+1.16%)
Jun 16, 2021 139.20 139.46 136.83 138.19 9,849,233 -0.75(-0.54%)
Jun 15, 2021 139.69 139.69 138.68 138.94 7,833,213 -0.86(-0.61%)
Jun 14, 2021 138.53 139.81 137.96 139.80 5,861,199 +1.40(+1.01%)
Jun 11, 2021 137.75 138.39 137.62 138.39 6,207,215 +0.82(+0.60%)
Jun 10, 2021 136.85 137.91 136.36 137.57 5,789,129 +1.00(+0.74%)
Jun 09, 2021 137.13 137.37 136.49 136.57 5,007,275 +0.10(+0.07%)
Jun 08, 2021 137.12 137.69 136.09 136.47 4,565,577 +0.01(+0.01%)
Jun 07, 2021 136.37 136.62 135.79 136.46 6,042,376 -0.03(-0.02%)
Jun 04, 2021 134.74 136.65 134.74 136.49 5,735,845 +2.57(+1.92%)
Jun 03, 2021 134.08 134.62 133.10 133.92 6,525,160 -1.26(-0.93%)
Jun 02, 2021 134.52 135.72 134.27 135.18 5,179,232 +0.93(+0.69%)
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.