Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 161.33 164.29 160.79 162.86 429,994 +2.05(+1.27%)
Oct 28, 2021 159.64 162.11 158.74 160.81 316,567 +2.64(+1.67%)
Oct 27, 2021 154.20 159.50 152.03 158.17 502,169 +2.99(+1.92%)
Oct 26, 2021 160.24 154.38 155.18 635,822 -4.83(-3.02%)
Oct 25, 2021 161.87 163.10 159.08 160.02 422,979 -0.80(-0.49%)
Oct 22, 2021 165.73 166.68 160.45 160.81 331,897 -3.89(-2.36%)
Oct 21, 2021 165.68 166.83 164.06 164.70 325,729 -1.32(-0.79%)
Oct 20, 2021 160.73 166.20 157.97 166.02 440,259 +2.41(+1.47%)
Oct 19, 2021 165.79 165.97 163.39 163.61 350,162 -2.04(-1.23%)
Oct 18, 2021 168.34 169.35 165.06 165.65 396,235 -4.06(-2.39%)
Oct 15, 2021 168.74 170.43 166.78 169.70 449,202 +2.86(+1.72%)
Oct 14, 2021 164.22 167.01 162.20 166.84 297,374 +4.27(+2.63%)
Oct 13, 2021 162.57 163.57 160.54 162.57 372,284 -0.92(-0.56%)
Oct 12, 2021 162.64 164.08 160.55 163.49 473,303 +4.50(+2.83%)
Oct 11, 2021 159.21 162.45 158.37 158.98 464,432 -0.46(-0.29%)
Oct 08, 2021 157.13 161.31 155.74 159.45 349,694 +3.18(+2.03%)
Oct 07, 2021 151.92 158.18 151.23 156.27 516,019 +7.36(+4.94%)
Oct 06, 2021 149.89 151.08 145.42 148.91 585,923 -3.47(-2.28%)
Oct 05, 2021 151.34 153.23 149.22 152.38 624,984 +1.05(+0.70%)
Oct 04, 2021 151.05 154.17 150.31 151.33 460,108 +0.51(+0.34%)
Oct 01, 2021 150.13 152.10 148.14 150.81 370,517 +2.52(+1.70%)
Sep 30, 2021 150.71 151.61 148.26 148.29 489,913 -1.91(-1.27%)
Sep 29, 2021 151.51 152.25 149.12 150.21 275,688 -1.29(-0.85%)
Sep 28, 2021 153.01 154.62 151.27 151.50 404,249 -0.24(-0.16%)
Sep 27, 2021 147.30 153.93 146.63 151.73 516,490 +4.32(+2.93%)
Sep 24, 2021 146.61 149.06 146.07 147.41 364,786 +0.72(+0.49%)
Sep 23, 2021 144.01 147.93 144.01 146.69 381,883 +4.69(+3.30%)
Sep 22, 2021 141.36 143.94 141.03 142.00 285,146 +3.48(+2.51%)
Sep 21, 2021 140.68 141.23 138.05 138.52 388,402 -0.97(-0.69%)
Sep 20, 2021 138.48 139.89 137.20 139.49 571,927 -5.55(-3.83%)
Sep 17, 2021 146.65 146.65 143.56 145.04 1,490,396 -1.85(-1.26%)
Sep 16, 2021 145.15 149.18 143.12 146.89 898,721 -5.32(-3.49%)
Sep 15, 2021 149.40 152.50 148.63 152.21 1,014,132 +2.96(+1.98%)
Sep 14, 2021 150.13 151.18 148.74 149.25 580,737 +0.26(+0.17%)
Sep 13, 2021 149.19 150.02 146.79 149.00 585,741 +2.30(+1.57%)
Sep 10, 2021 150.14 151.10 146.44 146.69 457,221 -1.79(-1.21%)
Sep 09, 2021 148.89 149.50 146.27 148.48 621,805 -0.40(-0.27%)
Sep 08, 2021 148.03 149.61 146.84 148.88 529,834 -0.44(-0.29%)
Sep 07, 2021 150.39 152.47 147.62 149.32 364,242 -1.72(-1.14%)
Sep 03, 2021 151.45 152.27 149.97 151.03 306,151 -0.42(-0.28%)
Sep 02, 2021 151.19 151.48 149.22 151.45 400,378 +1.44(+0.96%)
Sep 01, 2021 151.31 151.31 148.73 150.01 280,501 -1.09(-0.72%)
Aug 31, 2021 151.70 152.78 150.26 151.10 676,178 -0.87(-0.57%)
Aug 30, 2021 156.87 156.87 151.78 151.97 341,542 -3.44(-2.21%)
Aug 27, 2021 152.25 156.47 152.25 155.41 380,670 +4.02(+2.65%)
Aug 26, 2021 152.69 153.34 149.75 151.39 514,910 -1.84(-1.20%)
Aug 25, 2021 153.80 155.16 152.49 153.23 283,322 +0.55(+0.36%)
Aug 24, 2021 151.16 154.15 151.05 152.69 361,104 +2.85(+1.90%)
Aug 23, 2021 147.69 150.62 147.65 149.83 359,428 +2.83(+1.93%)
Aug 20, 2021 145.73 148.33 144.97 147.00 511,781 +0.87(+0.59%)
Aug 19, 2021 150.31 150.80 145.81 146.13 492,718 -6.65(-4.35%)
Aug 18, 2021 153.91 155.86 152.61 152.78 223,445 -1.32(-0.86%)
Aug 17, 2021 157.58 160.39 152.34 154.10 391,704 -6.28(-3.92%)
Aug 16, 2021 158.94 160.95 157.48 160.39 347,034 -0.39(-0.24%)
Aug 13, 2021 158.87 162.64 158.03 160.77 346,310 +1.59(+1.00%)
Aug 12, 2021 160.67 161.03 158.63 159.19 274,972 -0.98(-0.61%)
Aug 11, 2021 158.75 160.37 156.52 160.17 252,812 +1.81(+1.15%)
Aug 10, 2021 155.52 158.57 154.39 158.35 321,783 +2.55(+1.64%)
Aug 09, 2021 158.52 159.97 153.99 155.80 363,778 -4.34(-2.71%)
Aug 06, 2021 155.87 160.50 155.14 160.15 457,821 +0.11(+0.07%)
Aug 05, 2021 156.00 160.49 156.00 160.04 375,187 +2.47(+1.57%)
Aug 04, 2021 162.33 163.40 157.52 157.57 459,729 -6.43(-3.92%)
Aug 03, 2021 163.50 164.96 160.87 164.00 359,396 +1.10(+0.67%)
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.