Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 143.00 143.19 140.34 140.38 5,303,027 -1.76(-1.24%)
Sep 29, 2021 141.24 142.95 140.64 142.14 3,564,324 +1.17(+0.83%)
Sep 28, 2021 142.21 142.33 140.09 140.97 6,333,436 -1.56(-1.09%)
Sep 27, 2021 143.54 143.87 142.22 142.53 4,802,445 -1.38(-0.96%)
Sep 24, 2021 143.49 144.31 143.31 143.91 2,535,299 +0.07(+0.05%)
Sep 23, 2021 143.44 144.59 143.30 143.85 2,906,421 +0.11(+0.08%)
Sep 22, 2021 144.31 144.74 143.21 143.74 3,215,770 +0.44(+0.31%)
Sep 21, 2021 144.29 145.71 142.76 143.30 4,800,096 -0.06(-0.05%)
Sep 20, 2021 143.63 144.61 142.25 143.36 5,876,680 -0.49(-0.34%)
Sep 17, 2021 144.87 145.13 143.57 143.85 8,708,364 -1.33(-0.92%)
Sep 16, 2021 145.02 145.71 143.54 145.18 4,918,052 -0.43(-0.29%)
Sep 15, 2021 144.87 145.95 144.45 145.61 3,967,222 +0.81(+0.56%)
Sep 14, 2021 145.95 146.22 144.49 144.80 3,009,694 -0.57(-0.39%)
Sep 13, 2021 145.54 146.90 145.02 145.37 3,608,128 +0.28(+0.19%)
Sep 10, 2021 145.57 145.83 144.67 145.09 4,136,573 -0.25(-0.17%)
Sep 09, 2021 146.41 146.50 145.03 145.34 3,815,273 -0.92(-0.63%)
Sep 08, 2021 144.34 146.29 144.01 146.26 3,427,737 +2.04(+1.42%)
Sep 07, 2021 146.04 146.30 143.43 144.22 4,939,476 -2.39(-1.63%)
Sep 03, 2021 145.78 146.92 145.50 146.61 2,180,554 +0.13(+0.09%)
Sep 02, 2021 146.33 146.80 145.47 146.48 3,067,108 +0.11(+0.07%)
Sep 01, 2021 145.38 146.63 145.07 146.37 4,564,401 +1.41(+0.97%)
Aug 31, 2021 144.69 145.04 143.99 144.96 5,708,348 +0.36(+0.25%)
Aug 30, 2021 143.84 144.76 143.68 144.60 2,760,817 +0.98(+0.68%)
Aug 27, 2021 143.53 144.06 142.94 143.62 4,494,943 +0.29(+0.20%)
Aug 26, 2021 144.15 144.30 142.83 143.33 3,472,981 -0.53(-0.37%)
Aug 25, 2021 144.01 144.30 142.90 143.86 3,610,581 -0.64(-0.44%)
Aug 24, 2021 146.22 146.22 144.31 144.50 4,057,192 -1.82(-1.24%)
Aug 23, 2021 146.30 146.94 145.83 146.32 3,346,612 -0.46(-0.32%)
Aug 20, 2021 147.32 147.97 146.69 146.78 3,759,635 -0.52(-0.35%)
Aug 19, 2021 144.44 147.77 144.40 147.30 5,119,742 +2.44(+1.68%)
Aug 18, 2021 146.16 146.64 144.79 144.86 3,688,767 -1.50(-1.03%)
Aug 17, 2021 146.37 146.87 145.75 146.36 4,030,899 -0.14(-0.09%)
Aug 16, 2021 145.46 146.57 145.28 146.50 3,478,154 +1.42(+0.98%)
Aug 13, 2021 143.77 145.22 143.58 145.08 2,280,513 +1.34(+0.94%)
Aug 12, 2021 143.89 143.95 143.30 143.74 2,113,064 +0.03(+0.02%)
Aug 11, 2021 143.41 144.62 143.18 143.71 3,299,073 +0.57(+0.40%)
Aug 10, 2021 143.03 143.96 142.57 143.15 2,880,937 +0.07(+0.05%)
Aug 09, 2021 143.34 143.48 142.48 143.07 2,844,489 +0.02(+0.01%)
Aug 06, 2021 142.53 143.45 142.41 143.05 3,701,352 +0.03(+0.02%)
Aug 05, 2021 143.66 143.85 142.63 143.03 4,027,873 +0.23(+0.16%)
Aug 04, 2021 144.78 145.21 142.63 142.79 5,228,342 -2.43(-1.67%)
Aug 03, 2021 145.53 145.67 144.89 145.22 3,624,384 +0.33(+0.22%)
Aug 02, 2021 145.53 145.63 144.15 144.90 3,696,125 -0.58(-0.40%)
Jul 30, 2021 145.87 146.09 145.18 145.48 4,053,513 +0.13(+0.09%)
Jul 29, 2021 145.74 145.93 144.79 145.35 3,296,568 +0.30(+0.20%)
Jul 28, 2021 146.09 146.42 144.52 145.06 3,837,293 -1.34(-0.92%)
Jul 27, 2021 145.82 147.07 145.56 146.40 4,362,521 +0.81(+0.55%)
Jul 26, 2021 145.33 145.96 144.63 145.59 3,236,312 -0.10(-0.07%)
Jul 23, 2021 144.19 146.26 143.90 145.69 3,871,558 +1.84(+1.28%)
Jul 22, 2021 143.85 144.38 142.72 143.85 3,596,300 -0.05(-0.03%)
Jul 21, 2021 143.95 144.71 143.28 143.90 5,356,545 -0.54(-0.37%)
Jul 20, 2021 144.79 145.83 144.19 144.44 5,624,503 +0.02(+0.01%)
Jul 19, 2021 144.59 146.03 143.45 144.42 6,203,563 -0.02(-0.01%)
Jul 16, 2021 144.31 145.38 143.78 144.44 6,314,294 +0.53(+0.37%)
Jul 15, 2021 142.81 144.01 142.06 143.91 5,308,565 +0.66(+0.46%)
Jul 14, 2021 141.72 143.80 141.63 143.25 6,893,291 +1.46(+1.03%)
Jul 13, 2021 140.11 142.67 139.74 141.78 9,444,831 +3.20(+2.31%)
Jul 12, 2021 138.57 138.85 137.91 138.59 5,256,390 +0.03(+0.02%)
Jul 09, 2021 138.49 139.33 138.27 138.56 4,410,882 -0.35(-0.25%)
Jul 08, 2021 138.80 139.46 138.29 138.91 4,547,974 +0.06(+0.05%)
Jul 07, 2021 138.38 139.68 138.11 138.84 4,558,022 +0.61(+0.44%)
Jul 06, 2021 138.18 138.50 136.97 138.23 4,652,856 +0.20(+0.15%)
Jul 02, 2021 138.02 138.84 137.71 138.03 4,137,934 +0.66(+0.48%)
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.