Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 149.97 150.34 149.25 150.26 5,507,024 +0.38(+0.25%)
Aug 30, 2021 149.10 150.05 148.94 149.89 2,663,447 +1.02(+0.68%)
Aug 27, 2021 148.77 149.32 148.17 148.87 4,336,414 +0.30(+0.20%)
Aug 26, 2021 149.42 149.57 148.05 148.57 3,350,495 -0.55(-0.37%)
Aug 25, 2021 149.27 149.57 148.12 149.12 3,483,242 -0.66(-0.44%)
Aug 24, 2021 151.57 151.57 149.58 149.78 3,914,102 -1.88(-1.24%)
Aug 23, 2021 151.65 152.31 151.16 151.66 3,228,583 -0.48(-0.32%)
Aug 20, 2021 152.70 153.38 152.05 152.15 3,627,039 -0.54(-0.35%)
Aug 19, 2021 149.72 153.17 149.68 152.68 4,939,177 +2.53(+1.68%)
Aug 18, 2021 151.50 152.00 150.08 150.16 3,558,671 -1.56(-1.03%)
Aug 17, 2021 151.72 152.24 151.08 151.71 3,888,736 -0.14(-0.09%)
Aug 16, 2021 150.78 151.93 150.59 151.86 3,355,486 +1.47(+0.98%)
Aug 13, 2021 149.02 150.53 148.83 150.39 2,200,083 +1.39(+0.93%)
Aug 12, 2021 149.15 149.22 148.54 148.99 2,038,540 +0.03(+0.02%)
Aug 11, 2021 148.65 149.91 148.42 148.97 3,182,721 +0.59(+0.39%)
Aug 10, 2021 148.26 149.22 147.78 148.38 2,779,332 +0.08(+0.05%)
Aug 09, 2021 148.58 148.72 147.69 148.30 2,744,169 +0.02(+0.01%)
Aug 06, 2021 147.75 148.70 147.62 148.28 3,570,811 +0.03(+0.02%)
Aug 05, 2021 148.91 149.11 147.84 148.25 3,885,816 +0.24(+0.16%)
Aug 04, 2021 150.07 150.52 147.84 148.01 5,043,947 -2.52(-1.67%)
Aug 03, 2021 150.85 150.99 150.19 150.53 3,496,558 +0.34(+0.22%)
Aug 02, 2021 150.85 150.95 149.42 150.19 3,565,769 -0.61(-0.40%)
Jul 30, 2021 151.20 151.43 150.48 150.80 3,910,553 +0.13(+0.09%)
Jul 29, 2021 151.07 151.26 150.08 150.67 3,180,304 +0.31(+0.20%)
Jul 28, 2021 151.43 151.77 149.80 150.36 3,701,958 -1.39(-0.92%)
Jul 27, 2021 151.15 152.44 150.88 151.75 4,208,662 +0.84(+0.55%)
Jul 26, 2021 150.65 151.30 149.92 150.92 3,122,172 -0.11(-0.07%)
Jul 23, 2021 149.47 151.61 149.16 151.02 3,735,015 +1.91(+1.28%)
Jul 22, 2021 149.11 149.66 147.94 149.11 3,469,464 -0.05(-0.03%)
Jul 21, 2021 149.22 150.00 148.52 149.16 5,167,629 -0.56(-0.37%)
Jul 20, 2021 150.08 151.17 149.47 149.72 5,426,136 +0.02(+0.01%)
Jul 19, 2021 149.88 151.37 148.70 149.70 5,984,774 -0.02(-0.01%)
Jul 16, 2021 149.58 150.69 149.03 149.72 6,091,600 +0.55(+0.37%)
Jul 15, 2021 148.03 149.27 147.25 149.17 5,121,341 +0.68(+0.46%)
Jul 14, 2021 146.90 149.06 146.81 148.49 6,650,176 +1.52(+1.03%)
Jul 13, 2021 145.23 147.88 144.84 146.97 9,111,727 +3.32(+2.31%)
Jul 12, 2021 143.63 143.93 142.95 143.65 5,071,006 +0.03(+0.02%)
Jul 09, 2021 143.56 144.42 143.32 143.62 4,255,318 -0.37(-0.25%)
Jul 08, 2021 143.87 144.56 143.34 143.99 4,387,575 +0.07(+0.05%)
Jul 07, 2021 143.44 144.79 143.16 143.92 4,397,269 +0.63(+0.44%)
Jul 06, 2021 143.23 143.56 141.98 143.29 4,488,757 +0.21(+0.15%)
Jul 02, 2021 143.07 143.91 142.74 143.08 3,991,996 +0.68(+0.48%)
Jul 01, 2021 142.28 143.24 142.14 142.39 4,160,612 +0.03(+0.02%)
Jun 30, 2021 141.65 142.50 141.43 142.37 5,145,340 +1.18(+0.84%)
Jun 29, 2021 141.67 141.91 140.66 141.18 3,328,295 -0.10(-0.07%)
Jun 28, 2021 141.01 141.81 140.88 141.28 4,457,457 +0.60(+0.42%)
Jun 25, 2021 140.05 141.04 139.55 140.68 6,648,398 +0.72(+0.51%)
Jun 24, 2021 139.18 140.22 138.94 139.96 3,974,675 +0.79(+0.57%)
Jun 23, 2021 140.34 140.40 139.16 139.18 4,060,690 -1.86(-1.32%)
Jun 22, 2021 140.98 141.72 140.55 141.04 4,091,505 +0.22(+0.16%)
Jun 21, 2021 140.04 140.99 139.75 140.82 5,104,325 +1.10(+0.78%)
Jun 18, 2021 142.18 142.18 139.54 139.72 11,096,439 -2.98(-2.09%)
Jun 17, 2021 141.48 143.16 141.15 142.70 5,533,269 +1.36(+0.97%)
Jun 16, 2021 143.03 143.42 141.00 141.34 5,715,849 -1.42(-1.00%)
Jun 15, 2021 143.07 143.32 142.27 142.76 4,430,155 +0.01(+0.01%)
Jun 14, 2021 141.69 142.81 141.04 142.75 3,985,349 +0.85(+0.60%)
Jun 11, 2021 142.25 142.32 141.04 141.90 4,542,629 +0.09(+0.06%)
Jun 10, 2021 140.58 142.22 140.41 141.82 4,889,827 +1.44(+1.03%)
Jun 09, 2021 141.48 141.81 140.30 140.38 4,174,938 -0.26(-0.18%)
Jun 08, 2021 141.91 142.08 140.20 140.63 6,241,739 -1.33(-0.93%)
Jun 07, 2021 141.97 142.44 140.96 141.96 4,916,791 -0.09(-0.06%)
Jun 04, 2021 142.20 142.77 141.69 142.05 4,607,966 +0.16(+0.12%)
Jun 03, 2021 140.96 141.97 140.43 141.88 4,841,087 +0.50(+0.36%)
Jun 02, 2021 141.36 141.68 140.44 141.38 4,766,705 +0.56(+0.40%)
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.