Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 187.70 187.76 183.04 184.08 603,122 -3.14(-1.68%)
Aug 30, 2021 183.12 188.57 182.83 187.22 622,074 +5.02(+2.76%)
Aug 27, 2021 183.47 186.11 181.88 182.19 440,112 -0.77(-0.42%)
Aug 26, 2021 183.72 185.19 181.40 182.96 395,083 -1.33(-0.72%)
Aug 25, 2021 181.07 184.66 180.55 184.30 503,540 +2.81(+1.55%)
Aug 24, 2021 180.97 182.44 180.04 181.49 909,173 +0.69(+0.38%)
Aug 23, 2021 181.93 182.90 180.57 180.80 500,781 +0.41(+0.23%)
Aug 20, 2021 181.40 183.28 179.74 180.39 500,134 -0.67(-0.37%)
Aug 19, 2021 179.36 182.07 178.58 181.06 626,111 +0.70(+0.39%)
Aug 18, 2021 182.15 184.05 180.31 180.36 625,725 -1.77(-0.97%)
Aug 17, 2021 183.34 184.07 180.01 182.13 705,867 -1.75(-0.95%)
Aug 16, 2021 182.58 184.31 180.96 183.89 733,011 +1.49(+0.82%)
Aug 13, 2021 181.21 182.64 180.95 182.39 356,352 +0.82(+0.45%)
Aug 12, 2021 179.19 181.70 178.37 181.58 668,607 +3.05(+1.71%)
Aug 11, 2021 183.50 183.65 177.36 178.53 1,112,699 -4.25(-2.33%)
Aug 10, 2021 186.11 186.89 182.37 182.78 891,492 -3.17(-1.70%)
Aug 09, 2021 185.46 186.88 183.28 185.95 602,862 +1.24(+0.67%)
Aug 06, 2021 185.22 185.50 182.50 184.71 483,714 -1.61(-0.87%)
Aug 05, 2021 186.14 187.66 183.49 186.32 659,766 +0.20(+0.11%)
Aug 04, 2021 185.00 186.97 183.05 186.12 911,949 +1.77(+0.96%)
Aug 03, 2021 183.28 186.41 182.77 184.35 1,084,417 +1.22(+0.67%)
Aug 02, 2021 182.64 184.95 180.66 183.12 1,283,491 +1.60(+0.88%)
Jul 30, 2021 178.39 183.13 177.03 181.52 1,203,865 +2.92(+1.63%)
Jul 29, 2021 174.72 179.50 174.00 178.60 1,237,067 +4.82(+2.77%)
Jul 28, 2021 169.53 174.59 168.85 173.78 1,127,520 +4.28(+2.53%)
Jul 27, 2021 172.57 172.57 167.22 169.49 953,529 -1.94(-1.13%)
Jul 26, 2021 161.37 172.71 160.40 171.44 2,012,425 +7.74(+4.73%)
Jul 23, 2021 160.13 163.94 160.13 163.70 870,140 +4.26(+2.67%)
Jul 22, 2021 156.93 160.04 156.83 159.43 783,300 +3.42(+2.19%)
Jul 21, 2021 155.03 156.18 153.03 156.02 801,714 +1.25(+0.80%)
Jul 20, 2021 154.35 156.22 153.40 154.77 645,425 +0.47(+0.30%)
Jul 19, 2021 151.72 154.59 151.72 154.30 841,100 +0.81(+0.53%)
Jul 16, 2021 152.63 154.47 151.46 153.50 530,286 +0.93(+0.61%)
Jul 15, 2021 150.92 152.98 150.79 152.57 320,196 +1.25(+0.83%)
Jul 14, 2021 153.08 153.40 150.84 151.32 502,420 -1.16(-0.76%)
Jul 13, 2021 153.11 154.29 152.29 152.48 499,304 -1.41(-0.92%)
Jul 12, 2021 153.72 155.58 153.56 153.89 486,910 +0.61(+0.40%)
Jul 09, 2021 154.26 154.60 152.08 153.29 435,475 +0.03(+0.02%)
Jul 08, 2021 151.64 153.78 150.24 153.26 629,752 -1.12(-0.72%)
Jul 07, 2021 156.70 156.83 154.15 154.37 501,589 -0.96(-0.62%)
Jul 06, 2021 154.89 155.52 153.63 155.33 658,962 +0.44(+0.28%)
Jul 02, 2021 154.21 155.43 153.14 154.89 498,729 +0.97(+0.63%)
Jul 01, 2021 153.55 154.70 152.29 153.92 693,563 +0.19(+0.12%)
Jun 30, 2021 154.75 155.67 152.96 153.74 633,703 -1.42(-0.92%)
Jun 29, 2021 154.06 156.40 153.08 155.16 549,652 +0.99(+0.64%)
Jun 28, 2021 152.33 154.43 151.53 154.17 509,977 +2.41(+1.59%)
Jun 25, 2021 150.35 152.33 148.12 151.76 1,129,102 +0.88(+0.58%)
Jun 24, 2021 155.14 155.91 148.89 150.89 1,196,006 -3.09(-2.00%)
Jun 23, 2021 152.61 154.99 152.49 153.97 865,128 +1.44(+0.95%)
Jun 22, 2021 152.35 154.92 151.35 152.53 749,063 +0.77(+0.50%)
Jun 21, 2021 150.77 152.04 148.61 151.76 584,883 +1.73(+1.16%)
Jun 18, 2021 148.98 150.96 148.16 150.03 1,004,843 +1.00(+0.67%)
Jun 17, 2021 147.61 150.00 146.98 149.04 689,051 +0.84(+0.56%)
Jun 16, 2021 147.75 149.50 146.84 148.20 739,887 +0.74(+0.50%)
Jun 15, 2021 148.29 148.29 146.08 147.46 514,992 +0.96(+0.65%)
Jun 14, 2021 146.10 146.63 144.97 146.51 456,357 +0.34(+0.23%)
Jun 11, 2021 145.62 146.54 144.72 146.17 680,823 +0.70(+0.48%)
Jun 10, 2021 141.72 145.58 141.08 145.47 559,784 +4.69(+3.33%)
Jun 09, 2021 139.67 142.07 139.67 140.78 492,450 +1.67(+1.20%)
Jun 08, 2021 137.93 139.97 137.76 139.11 659,414 +2.19(+1.60%)
Jun 07, 2021 138.16 138.74 136.89 136.92 469,164 -1.43(-1.04%)
Jun 04, 2021 139.17 139.61 138.27 138.35 410,662 +0.35(+0.25%)
Jun 03, 2021 138.06 138.64 136.76 138.00 466,248 -0.56(-0.40%)
Jun 02, 2021 140.84 141.24 138.15 138.56 986,148 -2.58(-1.83%)
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.