Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 144.74 145.09 144.05 145.02 5,706,081 +0.36(+0.25%)
Aug 30, 2021 143.90 144.82 143.74 144.66 2,759,720 +0.98(+0.68%)
Aug 27, 2021 143.58 144.11 143.00 143.68 4,493,158 +0.29(+0.20%)
Aug 26, 2021 144.21 144.35 142.89 143.39 3,471,602 -0.53(-0.37%)
Aug 25, 2021 144.07 144.35 142.95 143.92 3,609,147 -0.64(-0.44%)
Aug 24, 2021 146.28 146.28 144.36 144.56 4,055,580 -1.82(-1.24%)
Aug 23, 2021 146.36 147.00 145.89 146.38 3,345,283 -0.46(-0.32%)
Aug 20, 2021 147.38 148.03 146.75 146.84 3,758,142 -0.52(-0.35%)
Aug 19, 2021 144.49 147.83 144.46 147.36 5,117,708 +2.44(+1.68%)
Aug 18, 2021 146.22 146.70 144.84 144.92 3,687,302 -1.50(-1.03%)
Aug 17, 2021 146.43 146.93 145.81 146.42 4,029,298 -0.14(-0.09%)
Aug 16, 2021 145.52 146.62 145.34 146.56 3,476,773 +1.42(+0.98%)
Aug 13, 2021 143.82 145.28 143.64 145.14 2,279,607 +1.34(+0.93%)
Aug 12, 2021 143.94 144.01 143.36 143.80 2,112,225 +0.03(+0.02%)
Aug 11, 2021 143.46 144.68 143.24 143.77 3,297,763 +0.57(+0.40%)
Aug 10, 2021 143.09 144.02 142.63 143.20 2,879,793 +0.07(+0.05%)
Aug 09, 2021 143.40 143.54 142.53 143.13 2,843,359 +0.02(+0.01%)
Aug 06, 2021 142.59 143.51 142.47 143.11 3,699,881 +0.03(+0.02%)
Aug 05, 2021 143.71 143.91 142.68 143.08 4,026,273 +0.23(+0.16%)
Aug 04, 2021 144.84 145.27 142.68 142.85 5,226,265 -2.43(-1.67%)
Aug 03, 2021 145.59 145.72 144.95 145.28 3,622,944 +0.32(+0.22%)
Aug 02, 2021 145.59 145.69 144.21 144.96 3,694,657 -0.58(-0.40%)
Jul 30, 2021 145.93 146.14 145.23 145.54 4,051,903 +0.13(+0.09%)
Jul 29, 2021 145.80 145.99 144.84 145.41 3,295,259 +0.30(+0.20%)
Jul 28, 2021 146.14 146.48 144.57 145.11 3,835,768 -1.34(-0.92%)
Jul 27, 2021 145.87 147.13 145.61 146.46 4,360,788 +0.81(+0.55%)
Jul 26, 2021 145.39 146.02 144.69 145.65 3,235,026 -0.10(-0.07%)
Jul 23, 2021 144.25 146.32 143.95 145.75 3,870,020 +1.84(+1.28%)
Jul 22, 2021 143.91 144.44 142.78 143.91 3,594,871 -0.05(-0.03%)
Jul 21, 2021 144.01 144.77 143.34 143.95 5,354,417 -0.54(-0.37%)
Jul 20, 2021 144.84 145.89 144.25 144.49 5,622,269 +0.02(+0.01%)
Jul 19, 2021 144.65 146.09 143.51 144.47 6,201,099 -0.02(-0.01%)
Jul 16, 2021 144.36 145.43 143.83 144.49 6,311,786 +0.53(+0.37%)
Jul 15, 2021 142.87 144.07 142.12 143.96 5,306,457 +0.66(+0.46%)
Jul 14, 2021 141.78 143.86 141.69 143.31 6,890,552 +1.47(+1.03%)
Jul 13, 2021 140.16 142.72 139.79 141.84 9,441,079 +3.20(+2.31%)
Jul 12, 2021 138.62 138.91 137.96 138.64 5,254,302 +0.03(+0.02%)
Jul 09, 2021 138.55 139.38 138.33 138.61 4,409,130 -0.35(-0.25%)
Jul 08, 2021 138.85 139.51 138.34 138.97 4,546,168 +0.06(+0.05%)
Jul 07, 2021 138.44 139.74 138.17 138.90 4,556,212 +0.61(+0.44%)
Jul 06, 2021 138.23 138.55 137.03 138.29 4,651,007 +0.20(+0.15%)
Jul 02, 2021 138.07 138.89 137.76 138.08 4,136,290 +0.66(+0.48%)
Jul 01, 2021 137.31 138.24 137.18 137.43 4,311,001 +0.03(+0.02%)
Jun 30, 2021 136.71 137.53 136.50 137.40 5,331,323 +1.14(+0.84%)
Jun 29, 2021 136.73 136.96 135.76 136.26 3,448,600 -0.09(-0.07%)
Jun 28, 2021 136.09 136.86 135.96 136.35 4,618,576 +0.57(+0.42%)
Jun 25, 2021 135.16 136.12 134.68 135.78 6,888,711 +0.69(+0.51%)
Jun 24, 2021 134.33 135.33 134.10 135.08 4,118,343 +0.76(+0.57%)
Jun 23, 2021 135.44 135.50 134.30 134.32 4,207,467 -1.80(-1.32%)
Jun 22, 2021 136.06 136.78 135.65 136.12 4,239,397 +0.21(+0.16%)
Jun 21, 2021 135.15 136.07 134.88 135.91 5,288,826 +1.06(+0.78%)
Jun 18, 2021 137.22 137.22 134.67 134.85 11,497,529 -2.88(-2.09%)
Jun 17, 2021 136.54 138.17 136.23 137.72 5,733,274 +1.32(+0.97%)
Jun 16, 2021 138.04 138.42 136.08 136.41 5,922,454 -1.37(-1.00%)
Jun 15, 2021 138.07 138.33 137.31 137.78 4,590,287 +0.01(+0.01%)
Jun 14, 2021 136.75 137.82 136.12 137.77 4,129,403 +0.82(+0.60%)
Jun 11, 2021 137.29 137.35 136.12 136.95 4,706,826 +0.08(+0.06%)
Jun 10, 2021 135.67 137.25 135.51 136.87 5,066,575 +1.39(+1.03%)
Jun 09, 2021 136.54 136.86 135.41 135.48 4,325,845 -0.25(-0.18%)
Jun 08, 2021 136.96 137.12 135.31 135.73 6,467,352 -1.28(-0.93%)
Jun 07, 2021 137.02 137.47 136.04 137.01 5,094,513 -0.08(-0.06%)
Jun 04, 2021 137.24 137.79 136.75 137.09 4,774,525 +0.16(+0.11%)
Jun 03, 2021 136.04 137.02 135.53 136.94 5,016,072 +0.49(+0.36%)
Jun 02, 2021 136.43 136.73 135.54 136.45 4,939,001 +0.54(+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.