Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 174.25 174.42 168.38 170.15 947,343 -3.85(-2.21%)
Aug 30, 2021 171.91 174.20 171.25 174.00 519,222 +2.46(+1.43%)
Aug 27, 2021 169.24 171.92 169.24 171.54 634,865 +2.87(+1.70%)
Aug 26, 2021 167.98 168.89 166.32 168.68 582,321 +0.30(+0.18%)
Aug 25, 2021 169.27 170.90 168.10 168.37 837,286 -0.80(-0.47%)
Aug 24, 2021 167.51 169.31 166.56 169.17 559,206 +2.03(+1.21%)
Aug 23, 2021 166.42 168.20 166.25 167.15 448,720 +0.90(+0.54%)
Aug 20, 2021 163.04 167.11 162.83 166.25 822,275 +3.54(+2.18%)
Aug 19, 2021 159.67 162.78 158.45 162.71 517,648 +2.11(+1.31%)
Aug 18, 2021 162.33 163.38 160.51 160.60 487,356 -2.27(-1.40%)
Aug 17, 2021 164.58 164.58 161.78 162.87 430,437 -1.83(-1.11%)
Aug 16, 2021 163.16 164.97 162.71 164.71 475,280 +1.30(+0.79%)
Aug 13, 2021 162.33 163.50 161.84 163.41 306,765 +1.53(+0.95%)
Aug 12, 2021 162.89 163.87 161.28 161.88 568,135 -1.25(-0.77%)
Aug 11, 2021 161.93 164.17 161.05 163.13 591,465 +1.53(+0.95%)
Aug 10, 2021 161.83 162.48 161.20 161.59 406,546 +0.22(+0.14%)
Aug 09, 2021 161.45 162.05 159.94 161.37 597,687 -0.29(-0.18%)
Aug 06, 2021 160.27 162.17 160.19 161.66 603,534 +1.80(+1.12%)
Aug 05, 2021 159.00 160.03 158.04 159.87 543,615 +1.57(+0.99%)
Aug 04, 2021 157.23 159.19 157.09 158.30 620,363 +1.27(+0.81%)
Aug 03, 2021 155.07 157.11 154.04 157.03 652,327 +3.05(+1.98%)
Aug 02, 2021 153.13 155.49 153.13 153.98 476,915 +0.63(+0.41%)
Jul 30, 2021 153.42 154.90 152.76 153.34 767,296 -0.60(-0.39%)
Jul 29, 2021 153.58 154.46 152.41 153.95 677,649 +1.69(+1.11%)
Jul 28, 2021 149.26 152.95 147.90 152.26 1,109,833 +3.95(+2.66%)
Jul 27, 2021 149.38 149.89 147.37 148.31 630,826 -1.22(-0.82%)
Jul 26, 2021 150.32 151.19 149.09 149.53 413,180 -0.82(-0.54%)
Jul 23, 2021 147.64 150.82 147.44 150.35 445,987 +2.99(+2.03%)
Jul 22, 2021 148.48 148.48 146.76 147.36 320,371 -0.88(-0.59%)
Jul 21, 2021 146.62 148.75 146.37 148.24 524,216 +2.11(+1.44%)
Jul 20, 2021 144.47 146.48 143.31 146.13 563,826 +2.13(+1.48%)
Jul 19, 2021 144.18 145.06 143.01 144.01 561,219 -1.72(-1.18%)
Jul 16, 2021 145.45 146.24 145.02 145.72 666,656 +0.27(+0.19%)
Jul 15, 2021 145.33 146.05 144.53 145.45 415,542 -0.25(-0.17%)
Jul 14, 2021 145.96 146.22 144.87 145.70 462,595 +0.27(+0.19%)
Jul 13, 2021 146.21 146.31 145.15 145.43 332,759 -0.78(-0.53%)
Jul 12, 2021 144.87 146.22 144.63 146.21 403,026 +1.05(+0.73%)
Jul 09, 2021 143.39 145.39 143.39 145.16 537,134 +2.02(+1.41%)
Jul 08, 2021 141.75 143.83 141.29 143.14 473,575 -1.06(-0.74%)
Jul 07, 2021 142.88 144.36 142.72 144.20 544,358 +1.16(+0.81%)
Jul 06, 2021 143.69 143.72 141.60 143.04 671,013 -0.35(-0.24%)
Jul 02, 2021 143.19 143.69 142.63 143.39 519,993 +0.89(+0.62%)
Jul 01, 2021 141.71 142.61 140.87 142.50 531,199 +1.41(+1.00%)
Jun 30, 2021 142.06 142.20 140.38 141.09 543,059 -0.72(-0.51%)
Jun 29, 2021 141.07 142.25 140.98 141.81 409,813 +1.08(+0.77%)
Jun 28, 2021 141.15 141.15 140.13 140.73 693,838 -0.10(-0.07%)
Jun 25, 2021 140.40 141.16 140.26 140.83 461,781 +1.30(+0.93%)
Jun 24, 2021 139.29 139.87 138.50 139.53 423,273 +1.14(+0.82%)
Jun 23, 2021 138.87 139.27 137.79 138.39 716,464 -0.48(-0.34%)
Jun 22, 2021 137.68 139.29 136.69 138.87 658,112 +0.34(+0.25%)
Jun 21, 2021 136.37 138.91 136.37 138.53 573,796 +2.41(+1.77%)
Jun 18, 2021 136.36 137.72 135.20 136.12 1,072,531 -1.42(-1.04%)
Jun 17, 2021 137.97 138.28 136.18 137.54 675,801 -0.80(-0.58%)
Jun 16, 2021 139.85 139.85 137.79 138.34 560,637 -1.53(-1.10%)
Jun 15, 2021 139.45 140.17 138.78 139.87 448,616 +0.69(+0.50%)
Jun 14, 2021 140.13 140.46 138.54 139.18 449,815 -1.38(-0.98%)
Jun 11, 2021 139.25 140.55 138.69 140.55 474,978 +2.10(+1.52%)
Jun 10, 2021 138.16 139.11 137.53 138.46 382,279 +0.42(+0.30%)
Jun 09, 2021 139.08 139.08 137.64 138.04 491,066 -0.37(-0.27%)
Jun 08, 2021 139.94 139.94 137.66 138.41 584,839 -0.70(-0.50%)
Jun 07, 2021 139.93 140.79 138.50 139.11 635,496 -0.36(-0.26%)
Jun 04, 2021 138.52 139.67 137.99 139.47 520,697 +1.38(+1.00%)
Jun 03, 2021 136.68 138.34 134.93 138.09 784,273 +0.33(+0.24%)
Jun 02, 2021 139.02 139.13 137.07 137.76 875,407 -1.01(-0.73%)
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.