Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.42 155.42 152.13 152.48 5,195,920 -2.42(-1.56%)
Aug 30, 2021 154.09 156.00 152.80 154.90 6,598,990 +1.76(+1.15%)
Aug 27, 2021 151.70 153.90 151.11 153.14 5,210,150 +1.58(+1.05%)
Aug 26, 2021 154.90 155.69 151.42 151.56 6,269,920 -3.67(-2.36%)
Aug 25, 2021 154.15 155.60 151.16 155.22 8,029,510 +1.37(+0.89%)
Aug 24, 2021 151.00 156.20 151.00 153.85 13,560,410 +5.71(+3.85%)
Aug 23, 2021 145.62 148.81 145.31 148.14 8,691,650 +3.07(+2.12%)
Aug 20, 2021 147.76 148.58 143.75 145.07 7,834,900 -1.54(-1.05%)
Aug 19, 2021 147.20 149.96 146.31 146.61 6,247,490 -2.31(-1.55%)
Aug 18, 2021 147.46 151.40 147.12 148.92 8,201,000 +0.73(+0.49%)
Aug 17, 2021 148.57 149.33 145.81 148.19 11,451,130 -0.71(-0.48%)
Aug 16, 2021 149.15 153.46 146.87 148.90 12,812,390 -0.90(-0.60%)
Aug 13, 2021 150.00 150.50 147.50 149.80 6,229,370 -0.52(-0.35%)
Aug 12, 2021 148.25 151.40 145.59 150.32 10,883,070 +1.80(+1.21%)
Aug 11, 2021 153.62 153.74 148.08 148.52 9,200,560 -4.07(-2.67%)
Aug 10, 2021 155.70 158.34 151.44 152.59 12,072,230 -2.41(-1.55%)
Aug 09, 2021 152.58 155.20 151.01 155.00 10,935,240 +2.49(+1.63%)
Aug 06, 2021 153.29 155.10 150.13 152.51 6,928,730 -2.05(-1.33%)
Aug 05, 2021 155.32 157.60 153.38 154.56 8,225,430 -1.00(-0.64%)
Aug 04, 2021 152.41 155.82 151.70 155.55 6,685,600 +3.30(+2.16%)
Aug 03, 2021 154.21 155.97 149.90 152.26 16,113,930 -1.61(-1.05%)
Aug 02, 2021 150.38 155.50 149.31 153.87 14,317,990 +3.87(+2.58%)
Jul 30, 2021 150.00 152.99 149.02 149.99 10,309,840 -2.51(-1.64%)
Jul 29, 2021 152.81 156.02 151.00 152.50 17,592,790 -1.30(-0.85%)
Jul 28, 2021 157.70 158.31 149.70 153.80 22,114,760 -1.71(-1.10%)
Jul 27, 2021 158.20 160.24 151.30 155.51 17,320,440 -2.72(-1.72%)
Jul 26, 2021 164.92 165.00 157.67 158.23 14,320,060 -6.10(-3.71%)
Jul 23, 2021 160.80 165.00 159.59 164.33 14,017,670 +4.92(+3.09%)
Jul 22, 2021 156.43 160.26 156.43 159.41 18,508,630 +2.47(+1.58%)
Jul 21, 2021 151.75 156.94 151.56 156.94 13,491,680 +4.46(+2.92%)
Jul 20, 2021 147.74 153.35 145.82 152.48 12,858,750 +5.28(+3.58%)
Jul 19, 2021 141.40 147.54 139.30 147.20 14,296,090 +2.94(+2.04%)
Jul 16, 2021 145.43 146.38 142.60 144.26 9,601,010 +0.11(+0.08%)
Jul 15, 2021 147.60 148.11 142.00 144.15 11,668,730 -2.15(-1.47%)
Jul 14, 2021 153.50 155.00 145.90 146.30 14,580,420 -5.35(-3.53%)
Jul 13, 2021 149.26 153.23 149.07 151.65 11,914,940 +2.17(+1.45%)
Jul 12, 2021 150.29 153.02 147.60 149.47 11,836,740 -0.03(-0.02%)
Jul 09, 2021 147.25 149.69 145.79 149.50 12,576,180 +3.16(+2.16%)
Jul 08, 2021 147.50 149.95 145.23 146.33 16,588,840 -5.69(-3.74%)
Jul 07, 2021 155.10 158.77 150.84 152.02 16,638,590 -1.78(-1.16%)
Jul 06, 2021 146.81 154.10 146.76 153.80 19,323,230 +7.33(+5.00%)
Jul 02, 2021 147.00 149.80 145.00 146.47 10,451,710 +0.67(+0.46%)
Jul 01, 2021 146.10 146.95 144.20 145.80 7,635,400 -0.30(-0.20%)
Jun 30, 2021 147.86 149.18 145.40 146.10 10,434,340 -2.20(-1.48%)
Jun 29, 2021 149.71 151.30 147.32 148.30 10,591,200 -1.20(-0.80%)
Jun 28, 2021 148.38 152.31 147.80 149.50 12,804,090 +2.14(+1.46%)
Jun 25, 2021 149.00 149.00 142.90 147.35 18,024,780 -0.54(-0.37%)
Jun 24, 2021 151.34 152.98 147.37 147.90 13,386,800 -2.15(-1.44%)
Jun 23, 2021 151.09 153.50 149.43 150.05 13,701,920 -0.79(-0.52%)
Jun 22, 2021 148.00 151.64 146.70 150.84 21,667,820 +2.82(+1.91%)
Jun 21, 2021 147.33 155.22 145.25 148.02 32,510,930 +1.34(+0.91%)
Jun 18, 2021 143.50 148.55 143.45 146.69 25,490,090 +1.76(+1.21%)
Jun 17, 2021 135.23 146.10 135.10 144.93 31,455,050 +8.30(+6.07%)
Jun 16, 2021 132.43 137.70 131.83 136.63 23,211,520 +4.52(+3.42%)
Jun 15, 2021 130.90 135.00 128.60 132.11 17,212,290 +1.44(+1.11%)
Jun 14, 2021 124.70 131.09 124.53 130.66 14,472,190 +5.96(+4.78%)
Jun 11, 2021 123.82 125.00 122.80 124.70 8,850,110 +1.59(+1.29%)
Jun 10, 2021 121.50 123.71 119.81 123.11 9,890,910 +1.55(+1.28%)
Jun 09, 2021 122.75 124.28 121.50 121.56 5,162,070 -1.52(-1.23%)
Jun 08, 2021 124.40 125.22 121.00 123.07 7,115,300 +0.02(+0.02%)
Jun 07, 2021 120.91 123.12 118.25 123.06 6,873,940 +2.48(+2.06%)
Jun 04, 2021 121.00 122.44 120.22 120.57 6,259,810 +0.67(+0.56%)
Jun 03, 2021 122.30 122.82 119.55 119.90 8,079,370 -3.06(-2.49%)
Jun 02, 2021 125.80 126.58 121.80 122.96 9,906,800 -2.20(-1.76%)
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.