Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 169.12 169.12 148.54 148.85 885,736 -24.03(-13.90%)
Sep 29, 2021 174.90 176.69 170.69 172.88 163,684 -1.63(-0.93%)
Sep 28, 2021 173.96 177.97 172.62 174.52 287,340 -1.20(-0.68%)
Sep 27, 2021 178.75 181.77 173.40 175.71 252,098 -3.48(-1.94%)
Sep 24, 2021 179.72 184.46 178.93 179.20 174,719 -1.87(-1.03%)
Sep 23, 2021 183.39 187.54 181.07 181.07 249,870 +0.06(+0.03%)
Sep 22, 2021 172.81 183.36 172.63 181.01 302,877 +8.93(+5.19%)
Sep 21, 2021 173.26 175.46 169.48 172.08 293,561 +0.11(+0.07%)
Sep 20, 2021 167.12 172.91 165.08 171.96 324,488 -0.37(-0.22%)
Sep 17, 2021 173.74 177.65 171.15 172.34 930,702 -2.25(-1.29%)
Sep 16, 2021 174.89 180.66 174.34 174.59 289,102 -0.66(-0.38%)
Sep 15, 2021 172.12 178.26 168.89 175.25 242,584 +2.17(+1.26%)
Sep 14, 2021 171.29 174.93 166.07 173.08 317,520 +1.42(+0.83%)
Sep 13, 2021 166.89 173.76 163.02 171.65 362,893 +4.95(+2.97%)
Sep 10, 2021 171.09 174.52 166.53 166.71 415,697 -2.66(-1.57%)
Sep 09, 2021 172.96 173.11 168.96 169.37 357,010 -2.59(-1.51%)
Sep 08, 2021 173.68 174.38 170.32 171.96 239,238 -2.18(-1.25%)
Sep 07, 2021 175.40 179.47 171.35 174.15 277,244 +0.20(+0.11%)
Sep 03, 2021 168.84 174.49 167.76 173.95 230,235 +4.36(+2.57%)
Sep 02, 2021 166.73 173.99 166.73 169.59 207,377 +2.02(+1.20%)
Sep 01, 2021 164.21 169.00 160.24 167.57 344,610 +3.40(+2.07%)
Aug 31, 2021 169.92 171.99 163.40 164.17 559,316 -6.37(-3.74%)
Aug 30, 2021 173.62 173.62 166.46 170.54 280,205 -3.05(-1.76%)
Aug 27, 2021 170.26 176.42 170.26 173.59 167,154 +2.19(+1.28%)
Aug 26, 2021 175.06 175.25 168.11 171.40 223,423 -4.63(-2.63%)
Aug 25, 2021 175.69 180.20 171.96 176.03 219,290 -3.03(-1.69%)
Aug 24, 2021 175.23 181.21 173.65 179.06 353,622 +5.01(+2.88%)
Aug 23, 2021 177.65 178.43 170.67 174.05 260,496 +1.22(+0.70%)
Aug 20, 2021 168.00 176.71 165.13 172.84 331,639 +6.04(+3.62%)
Aug 19, 2021 163.78 172.20 161.55 166.79 296,198 +0.38(+0.23%)
Aug 18, 2021 165.57 171.78 162.75 166.41 297,766 -0.85(-0.51%)
Aug 17, 2021 174.90 176.30 163.44 167.27 445,001 -9.63(-5.44%)
Aug 16, 2021 168.27 180.82 166.02 176.90 491,880 +7.77(+4.59%)
Aug 13, 2021 167.90 178.71 164.12 169.13 746,316 +4.08(+2.47%)
Aug 12, 2021 163.01 169.08 148.03 165.05 1,113,043 +8.04(+5.12%)
Aug 11, 2021 158.97 160.22 154.32 157.01 268,231 -0.78(-0.50%)
Aug 10, 2021 149.84 158.21 149.50 157.79 236,650 +6.62(+4.38%)
Aug 09, 2021 150.29 153.34 146.98 151.17 233,020 +0.39(+0.26%)
Aug 06, 2021 150.00 153.06 147.54 150.79 175,059 +2.58(+1.74%)
Aug 05, 2021 142.23 151.56 140.86 148.21 221,855 +6.26(+4.41%)
Aug 04, 2021 149.99 151.88 141.86 141.95 240,862 -10.03(-6.60%)
Aug 03, 2021 153.42 155.33 145.51 151.97 232,538 -0.59(-0.39%)
Aug 02, 2021 158.78 167.12 152.57 152.57 368,265 -5.41(-3.42%)
Jul 30, 2021 155.59 162.53 154.18 157.97 268,597 +1.26(+0.80%)
Jul 29, 2021 159.47 161.70 156.07 156.72 185,641 -1.41(-0.89%)
Jul 28, 2021 153.85 159.88 151.68 158.12 263,720 +2.03(+1.30%)
Jul 27, 2021 159.32 161.49 151.48 156.09 308,613 -4.07(-2.54%)
Jul 26, 2021 157.35 162.40 155.80 160.16 202,939 +3.06(+1.95%)
Jul 23, 2021 159.92 163.78 154.35 157.10 240,180 -2.45(-1.53%)
Jul 22, 2021 157.15 161.10 153.55 159.55 275,603 +1.78(+1.13%)
Jul 21, 2021 148.88 160.09 147.41 157.78 295,490 +10.71(+7.28%)
Jul 20, 2021 142.60 148.23 141.36 147.07 355,304 +5.30(+3.74%)
Jul 19, 2021 144.72 146.02 138.36 141.77 326,347 -7.78(-5.20%)
Jul 16, 2021 153.75 156.88 148.70 149.55 299,860 -3.98(-2.59%)
Jul 15, 2021 154.28 156.58 151.97 153.53 293,831 -2.32(-1.49%)
Jul 14, 2021 159.04 163.71 155.83 155.85 280,146 -3.53(-2.22%)
Jul 13, 2021 160.63 160.91 155.93 159.39 227,936 -1.63(-1.01%)
Jul 12, 2021 155.60 163.16 154.55 161.02 236,376 +2.72(+1.72%)
Jul 09, 2021 156.75 164.16 156.75 158.29 221,442 +3.39(+2.19%)
Jul 08, 2021 150.22 155.81 148.48 154.91 316,409 -0.84(-0.54%)
Jul 07, 2021 151.79 158.91 149.98 155.74 225,529 +0.84(+0.55%)
Jul 06, 2021 157.65 158.88 148.27 154.90 276,324 -3.65(-2.30%)
Jul 02, 2021 162.04 162.06 156.95 158.54 232,065 -3.02(-1.87%)
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.