Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 136.96 137.64 134.77 136.10 1,305,638 -1.37(-1.00%)
Oct 28, 2021 138.25 139.88 136.70 137.47 1,327,418 -1.10(-0.79%)
Oct 27, 2021 150.30 150.30 137.72 138.57 1,901,751 -13.35(-8.79%)
Oct 26, 2021 156.20 151.15 151.92 1,029,598 -3.56(-2.29%)
Oct 25, 2021 156.49 155.49 530,579 -1.03(-0.66%)
Oct 22, 2021 155.43 157.17 154.60 156.52 523,462 +1.09(+0.70%)
Oct 21, 2021 154.53 156.10 153.04 155.43 646,869 +1.60(+1.04%)
Oct 20, 2021 151.09 154.22 150.99 153.83 746,572 +2.63(+1.74%)
Oct 19, 2021 151.56 152.59 150.76 151.19 576,683 +0.12(+0.08%)
Oct 18, 2021 147.46 151.34 147.46 151.07 611,444 +3.10(+2.10%)
Oct 15, 2021 150.57 150.57 147.57 147.97 781,293 -1.13(-0.76%)
Oct 14, 2021 147.91 149.90 147.91 149.10 572,942 +2.42(+1.65%)
Oct 13, 2021 147.09 147.80 146.25 146.68 575,684 +0.88(+0.60%)
Oct 12, 2021 146.04 147.11 145.32 145.80 381,649 +0.26(+0.18%)
Oct 11, 2021 146.90 147.63 145.28 145.54 582,898 -1.80(-1.22%)
Oct 08, 2021 148.99 148.99 146.39 147.34 472,212 -1.08(-0.73%)
Oct 07, 2021 149.42 151.24 147.90 148.42 857,475 +0.29(+0.20%)
Oct 06, 2021 147.79 149.15 146.60 148.12 531,204 -0.94(-0.63%)
Oct 05, 2021 147.85 149.78 145.31 149.06 774,502 +1.91(+1.29%)
Oct 04, 2021 146.82 147.50 145.61 147.16 942,908 +0.15(+0.10%)
Oct 01, 2021 147.91 148.12 144.52 147.00 579,358 -0.33(-0.22%)
Sep 30, 2021 150.69 151.87 147.11 147.34 935,150 -2.42(-1.61%)
Sep 29, 2021 150.44 152.32 149.50 149.75 679,957 -0.04(-0.03%)
Sep 28, 2021 153.26 153.31 148.89 149.79 1,159,696 -4.32(-2.80%)
Sep 27, 2021 163.35 163.35 153.80 154.11 1,059,809 -9.49(-5.80%)
Sep 24, 2021 161.83 164.24 161.21 163.60 563,956 +0.77(+0.47%)
Sep 23, 2021 160.86 163.79 160.51 162.83 707,137 +2.33(+1.45%)
Sep 22, 2021 158.75 161.04 158.27 160.50 830,646 +2.89(+1.83%)
Sep 21, 2021 159.45 159.67 157.50 157.61 472,000 -0.64(-0.41%)
Sep 20, 2021 156.70 158.47 155.43 158.25 889,094 -0.27(-0.17%)
Sep 17, 2021 158.95 160.15 157.20 158.52 1,520,954 -1.29(-0.81%)
Sep 16, 2021 159.91 160.30 158.06 159.81 695,016 -0.48(-0.30%)
Sep 15, 2021 160.80 160.90 158.70 160.29 781,834 -0.32(-0.20%)
Sep 14, 2021 162.63 163.12 160.21 160.61 640,310 -1.05(-0.65%)
Sep 13, 2021 164.17 164.56 160.53 161.67 877,591 -1.27(-0.78%)
Sep 10, 2021 164.55 165.10 162.83 162.93 467,875 -0.49(-0.30%)
Sep 09, 2021 162.80 164.49 162.80 163.42 536,431 +0.05(+0.03%)
Sep 08, 2021 163.95 164.40 163.08 163.38 668,318 -1.36(-0.82%)
Sep 07, 2021 166.23 166.72 163.66 164.73 643,749 -1.52(-0.91%)
Sep 03, 2021 165.75 166.99 164.84 166.25 691,693 +0.41(+0.24%)
Sep 02, 2021 165.84 166.29 165.35 165.85 618,255 +0.17(+0.10%)
Sep 01, 2021 164.44 166.21 163.32 165.68 646,255 +1.01(+0.61%)
Aug 31, 2021 168.63 168.80 162.96 164.67 978,874 -3.73(-2.21%)
Aug 30, 2021 166.38 168.59 165.74 168.40 536,504 +2.38(+1.43%)
Aug 27, 2021 163.79 166.39 163.79 166.02 655,995 +2.78(+1.70%)
Aug 26, 2021 162.57 163.45 160.96 163.24 601,703 +0.29(+0.18%)
Aug 25, 2021 163.82 165.40 162.69 162.95 865,154 -0.77(-0.47%)
Aug 24, 2021 162.11 163.86 161.19 163.72 577,818 +1.96(+1.21%)
Aug 23, 2021 161.06 162.78 160.89 161.76 463,655 +0.87(+0.54%)
Aug 20, 2021 157.79 161.72 157.59 160.89 849,643 +3.43(+2.18%)
Aug 19, 2021 154.53 157.54 153.35 157.47 534,877 +2.04(+1.31%)
Aug 18, 2021 157.10 158.12 155.34 155.43 503,577 -2.20(-1.40%)
Aug 17, 2021 159.28 159.28 156.57 157.63 444,764 -1.78(-1.11%)
Aug 16, 2021 157.91 159.66 157.47 159.40 491,099 +1.26(+0.79%)
Aug 13, 2021 157.10 158.23 156.62 158.15 316,975 +1.48(+0.95%)
Aug 12, 2021 157.65 158.59 156.09 156.66 587,044 -1.21(-0.77%)
Aug 11, 2021 156.71 158.88 155.86 157.87 611,151 +1.48(+0.95%)
Aug 10, 2021 156.62 157.24 156.01 156.39 420,077 +0.22(+0.14%)
Aug 09, 2021 156.25 156.83 154.78 156.17 617,580 -0.28(-0.18%)
Aug 06, 2021 155.10 156.95 155.03 156.46 623,621 +1.74(+1.12%)
Aug 05, 2021 153.88 154.88 152.95 154.72 561,708 +1.52(+0.99%)
Aug 04, 2021 152.17 154.07 152.03 153.20 641,010 +1.23(+0.81%)
Aug 03, 2021 150.07 152.05 149.08 151.97 674,039 +2.96(+1.98%)
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.