Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 160.00 162.32 160.00 161.75 679,628 +1.43(+0.89%)
Aug 30, 2021 161.31 161.43 160.03 160.32 291,675 -0.71(-0.44%)
Aug 27, 2021 158.44 161.31 158.34 161.03 300,735 +2.66(+1.68%)
Aug 26, 2021 159.92 160.06 158.02 158.37 466,617 -1.51(-0.94%)
Aug 25, 2021 158.44 160.88 158.38 159.88 324,058 +1.96(+1.24%)
Aug 24, 2021 157.98 158.75 157.58 157.91 304,495 +0.05(+0.03%)
Aug 23, 2021 157.43 158.36 156.39 157.87 380,617 +1.48(+0.94%)
Aug 20, 2021 154.60 157.46 154.07 156.39 265,464 +1.51(+0.97%)
Aug 19, 2021 155.07 157.48 154.60 154.88 337,993 -1.41(-0.90%)
Aug 18, 2021 157.63 158.79 156.21 156.29 326,338 -2.32(-1.46%)
Aug 17, 2021 157.38 159.18 156.52 158.62 223,923 +0.80(+0.50%)
Aug 16, 2021 156.19 157.91 155.25 157.82 314,809 +1.55(+0.99%)
Aug 13, 2021 157.64 157.64 156.07 156.27 388,771 -0.89(-0.57%)
Aug 12, 2021 156.27 157.81 155.89 157.16 455,303 +1.83(+1.18%)
Aug 11, 2021 154.15 155.86 153.62 155.33 466,421 +1.64(+1.07%)
Aug 10, 2021 151.72 154.68 151.62 153.69 316,963 +2.45(+1.62%)
Aug 09, 2021 151.22 152.51 150.21 151.24 541,268 -0.32(-0.21%)
Aug 06, 2021 151.20 152.75 150.68 151.56 369,334 +1.18(+0.78%)
Aug 05, 2021 148.09 150.42 148.09 150.38 275,751 +3.00(+2.04%)
Aug 04, 2021 148.58 150.16 145.13 147.38 479,950 -2.29(-1.53%)
Aug 03, 2021 149.57 151.06 147.57 149.68 431,748 +0.74(+0.50%)
Aug 02, 2021 149.93 151.07 148.65 148.94 341,797 -0.52(-0.35%)
Jul 30, 2021 149.27 150.90 148.78 149.46 288,832 -0.13(-0.09%)
Jul 29, 2021 149.68 149.90 148.36 149.59 303,625 +1.26(+0.85%)
Jul 28, 2021 149.07 149.52 146.25 148.33 248,484 -0.09(-0.06%)
Jul 27, 2021 146.52 148.86 145.80 148.43 234,926 +0.89(+0.60%)
Jul 26, 2021 146.73 147.97 146.33 147.53 273,397 +0.72(+0.49%)
Jul 23, 2021 146.04 147.88 145.84 146.81 291,877 +2.47(+1.71%)
Jul 22, 2021 145.23 145.27 143.73 144.34 326,427 -1.47(-1.01%)
Jul 21, 2021 146.86 148.19 145.62 145.81 310,713 -0.16(-0.11%)
Jul 20, 2021 143.59 147.65 143.18 145.97 380,289 +2.52(+1.76%)
Jul 19, 2021 145.57 145.75 141.96 143.45 289,806 -4.06(-2.75%)
Jul 16, 2021 148.29 148.60 147.32 147.52 235,661 -0.27(-0.19%)
Jul 15, 2021 145.62 147.88 145.62 147.79 363,592 +0.95(+0.64%)
Jul 14, 2021 146.47 148.01 146.19 146.84 209,373 -0.14(-0.10%)
Jul 13, 2021 148.89 149.18 146.85 146.99 219,258 -1.83(-1.23%)
Jul 12, 2021 147.47 149.51 147.47 148.81 378,137 +0.13(+0.09%)
Jul 09, 2021 148.00 149.12 147.52 148.68 332,504 +2.50(+1.71%)
Jul 08, 2021 147.29 148.71 145.55 146.18 452,012 -2.48(-1.67%)
Jul 07, 2021 147.31 148.98 147.17 148.66 437,563 +0.15(+0.10%)
Jul 06, 2021 147.84 149.16 146.43 148.51 411,686 +0.29(+0.20%)
Jul 02, 2021 148.52 148.66 147.69 148.22 318,386 -0.33(-0.22%)
Jul 01, 2021 148.39 149.24 147.41 148.55 405,456 +0.63(+0.43%)
Jun 30, 2021 147.49 148.39 146.76 147.91 267,787 +0.34(+0.23%)
Jun 29, 2021 149.42 149.76 147.19 147.57 283,991 -0.70(-0.47%)
Jun 28, 2021 150.02 150.02 147.56 148.27 232,126 -1.87(-1.24%)
Jun 25, 2021 147.49 150.64 146.95 150.14 436,026 +2.89(+1.96%)
Jun 24, 2021 147.23 147.91 146.33 147.25 396,447 +0.46(+0.32%)
Jun 23, 2021 146.56 147.73 146.20 146.79 277,893 +0.15(+0.10%)
Jun 22, 2021 146.45 147.51 145.24 146.63 300,805 +0.09(+0.06%)
Jun 21, 2021 144.25 146.74 143.97 146.54 414,844 +3.66(+2.56%)
Jun 18, 2021 143.88 144.90 142.05 142.88 1,282,103 -3.53(-2.41%)
Jun 17, 2021 151.94 151.94 145.85 146.42 583,276 -4.99(-3.30%)
Jun 16, 2021 152.19 152.89 150.74 151.41 498,981 -0.98(-0.64%)
Jun 15, 2021 152.68 153.51 151.62 152.38 678,857 +0.07(+0.04%)
Jun 14, 2021 153.81 154.64 151.96 152.32 308,432 -1.91(-1.24%)
Jun 11, 2021 153.68 154.66 153.64 154.23 278,420 +0.73(+0.48%)
Jun 10, 2021 154.85 155.17 153.43 153.50 324,508 -0.64(-0.42%)
Jun 09, 2021 154.80 154.80 153.95 154.15 251,306 -0.65(-0.42%)
Jun 08, 2021 153.29 155.14 152.72 154.80 335,816 +0.85(+0.55%)
Jun 07, 2021 154.88 154.88 153.34 153.95 373,720 -0.52(-0.34%)
Jun 04, 2021 153.43 154.93 153.11 154.47 268,581 +0.78(+0.50%)
Jun 03, 2021 151.45 154.21 150.75 153.69 389,354 +2.12(+1.40%)
Jun 02, 2021 152.99 153.49 151.49 151.57 367,835 -1.53(-1.00%)
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.