Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 169.67 169.67 168.04 168.39 822,788 -1.38(-0.81%)
Aug 30, 2021 168.80 170.36 168.39 169.77 434,233 +1.64(+0.98%)
Aug 27, 2021 168.41 168.84 167.81 168.13 510,274 +0.53(+0.32%)
Aug 26, 2021 167.75 168.01 167.09 167.60 609,832 -0.41(-0.24%)
Aug 25, 2021 167.83 168.77 167.41 168.00 571,448 +0.22(+0.13%)
Aug 24, 2021 166.70 168.12 166.45 167.78 536,664 +1.09(+0.65%)
Aug 23, 2021 166.85 167.87 166.45 166.69 577,864 +0.38(+0.23%)
Aug 20, 2021 166.09 166.75 165.09 166.31 1,374,705 +0.27(+0.16%)
Aug 19, 2021 163.91 167.25 163.74 166.04 1,457,717 +0.88(+0.53%)
Aug 18, 2021 165.97 167.64 165.01 165.16 747,505 -1.45(-0.87%)
Aug 17, 2021 166.83 167.23 165.07 166.61 609,165 -0.91(-0.54%)
Aug 16, 2021 165.18 167.57 164.12 167.52 598,467 +2.23(+1.35%)
Aug 13, 2021 165.74 166.30 164.81 165.28 770,172 -0.40(-0.24%)
Aug 12, 2021 165.78 166.40 164.84 165.69 1,106,388 -0.41(-0.25%)
Aug 11, 2021 165.76 166.73 165.12 166.10 719,713 +0.71(+0.43%)
Aug 10, 2021 163.05 165.61 162.96 165.39 800,685 +2.59(+1.59%)
Aug 09, 2021 162.98 163.19 161.96 162.80 796,311 -0.41(-0.25%)
Aug 06, 2021 163.74 164.37 162.59 163.22 746,914 +0.29(+0.18%)
Aug 05, 2021 162.55 163.55 162.18 162.93 840,266 +1.08(+0.67%)
Aug 04, 2021 162.64 163.36 160.91 161.85 1,002,753 -1.54(-0.94%)
Aug 03, 2021 161.59 163.68 160.73 163.39 971,790 +2.63(+1.64%)
Aug 02, 2021 161.30 162.76 160.67 160.76 721,399 -0.17(-0.11%)
Jul 30, 2021 158.73 161.11 158.12 160.93 1,165,751 +1.93(+1.22%)
Jul 29, 2021 157.92 159.16 157.33 159.00 588,467 +2.07(+1.32%)
Jul 28, 2021 158.00 158.09 156.20 156.93 1,322,752 -0.84(-0.53%)
Jul 27, 2021 156.20 158.51 155.40 157.76 990,419 +0.89(+0.56%)
Jul 26, 2021 157.91 159.03 155.86 156.88 1,163,582 -1.33(-0.84%)
Jul 23, 2021 159.70 160.18 157.31 158.21 965,449 -0.52(-0.33%)
Jul 22, 2021 158.62 158.88 157.07 158.73 934,313 +0.71(+0.45%)
Jul 21, 2021 157.25 159.62 157.18 158.01 1,859,880 +1.88(+1.20%)
Jul 20, 2021 146.88 157.67 146.88 156.14 1,811,756 +9.79(+6.69%)
Jul 19, 2021 147.38 147.63 144.92 146.34 1,319,774 -2.87(-1.92%)
Jul 16, 2021 150.24 151.05 148.99 149.21 924,444 -0.67(-0.45%)
Jul 15, 2021 148.84 150.89 148.84 149.89 708,752 +0.34(+0.23%)
Jul 14, 2021 149.22 150.06 148.63 149.55 789,819 +0.86(+0.58%)
Jul 13, 2021 149.21 149.90 148.31 148.69 532,380 -0.45(-0.30%)
Jul 12, 2021 146.85 149.22 146.52 149.15 646,970 +1.37(+0.93%)
Jul 09, 2021 147.58 147.97 146.87 147.78 702,349 +2.23(+1.53%)
Jul 08, 2021 145.53 146.96 144.08 145.54 1,080,618 -1.87(-1.27%)
Jul 07, 2021 144.67 147.68 144.67 147.41 674,218 +2.42(+1.67%)
Jul 06, 2021 145.72 146.15 143.23 145.00 621,939 -1.19(-0.81%)
Jul 02, 2021 146.19 146.67 144.76 146.18 488,831 +0.81(+0.56%)
Jul 01, 2021 145.70 146.13 144.84 145.37 802,520 +0.35(+0.24%)
Jun 30, 2021 143.71 145.15 143.15 145.02 613,898 +1.32(+0.92%)
Jun 29, 2021 143.97 144.68 143.27 143.71 618,186 +0.23(+0.16%)
Jun 28, 2021 143.69 143.97 142.38 143.47 506,771 -0.31(-0.21%)
Jun 25, 2021 142.81 144.00 142.57 143.78 722,616 +1.57(+1.10%)
Jun 24, 2021 141.78 142.30 140.51 142.21 482,440 +0.74(+0.52%)
Jun 23, 2021 142.18 142.65 140.88 141.47 957,205 -0.38(-0.26%)
Jun 22, 2021 140.81 142.46 139.94 141.85 578,787 +0.96(+0.68%)
Jun 21, 2021 138.70 141.11 138.45 140.88 597,256 +3.22(+2.34%)
Jun 18, 2021 138.53 139.04 137.63 137.67 1,035,431 -2.70(-1.92%)
Jun 17, 2021 144.63 144.63 139.54 140.36 797,150 -4.07(-2.82%)
Jun 16, 2021 145.26 146.04 144.12 144.44 686,841 -1.33(-0.91%)
Jun 15, 2021 145.05 146.04 144.09 145.76 474,917 +0.99(+0.68%)
Jun 14, 2021 145.91 146.57 143.90 144.77 552,508 -1.37(-0.94%)
Jun 11, 2021 145.33 146.37 144.70 146.14 701,256 +1.42(+0.98%)
Jun 10, 2021 146.37 146.40 144.49 144.72 484,318 -0.36(-0.25%)
Jun 09, 2021 146.42 146.42 144.85 145.08 385,019 -1.31(-0.89%)
Jun 08, 2021 145.61 146.56 144.69 146.39 433,202 +0.38(+0.26%)
Jun 07, 2021 147.61 148.07 145.41 146.02 441,510 -1.46(-0.99%)
Jun 04, 2021 146.54 147.75 146.41 147.48 485,114 +1.07(+0.73%)
Jun 03, 2021 145.27 146.58 144.46 146.41 637,766 +0.77(+0.53%)
Jun 02, 2021 146.03 146.64 144.93 145.64 562,115 +0.11(+0.07%)
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.