Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 141.29 142.00 138.95 139.08 90,519,904 -1.40(-0.99%)
Sep 29, 2021 140.12 142.07 139.69 140.48 75,798,088 +0.91(+0.65%)
Sep 28, 2021 140.89 142.36 139.35 139.57 110,735,688 -3.40(-2.38%)
Sep 27, 2021 143.07 143.55 141.45 142.97 75,357,000 -1.52(-1.05%)
Sep 24, 2021 143.26 145.04 143.16 144.50 54,374,184 +0.09(+0.06%)
Sep 23, 2021 144.23 144.66 143.24 144.41 65,863,956 +0.96(+0.67%)
Sep 22, 2021 142.07 144.02 141.33 143.45 77,628,432 +2.38(+1.69%)
Sep 21, 2021 141.56 142.22 140.46 141.07 77,067,080 +0.48(+0.34%)
Sep 20, 2021 141.43 142.45 138.94 140.58 125,436,664 -3.07(-2.14%)
Sep 17, 2021 146.37 146.37 143.36 143.65 132,045,496 -2.69(-1.83%)
Sep 16, 2021 145.99 146.51 144.79 146.34 69,136,936 -0.29(-0.20%)
Sep 15, 2021 146.11 146.98 143.96 146.62 84,647,992 +0.94(+0.65%)
Sep 14, 2021 147.87 148.58 144.49 145.68 111,699,856 -1.41(-0.96%)
Sep 13, 2021 148.15 148.90 146.30 147.09 104,052,928 +0.54(+0.37%)
Sep 10, 2021 152.44 152.92 146.25 146.54 143,359,600 -5.02(-3.31%)
Sep 09, 2021 152.93 153.54 151.41 151.56 58,229,924 -0.99(-0.65%)
Sep 08, 2021 154.39 154.45 151.44 152.55 75,621,568 -1.55(-1.01%)
Sep 07, 2021 152.41 154.67 151.84 154.11 83,612,264 +2.35(+1.55%)
Sep 03, 2021 151.22 152.08 150.57 151.76 58,835,932 +0.64(+0.42%)
Sep 02, 2021 151.33 152.17 149.89 151.12 72,411,856 +1.12(+0.75%)
Sep 01, 2021 150.31 152.43 149.83 150.00 81,613,232 +0.67(+0.45%)
Aug 31, 2021 150.14 150.28 148.80 149.33 87,851,624 -1.27(-0.84%)
Aug 30, 2021 146.54 150.96 146.16 150.60 92,551,560 +4.45(+3.04%)
Aug 27, 2021 145.05 146.30 144.41 146.15 56,737,664 +1.04(+0.72%)
Aug 26, 2021 145.91 146.66 145.08 145.11 49,390,148 -0.81(-0.55%)
Aug 25, 2021 147.34 147.84 145.36 145.91 59,960,456 -1.24(-0.84%)
Aug 24, 2021 146.99 148.37 146.69 147.15 49,389,032 -0.09(-0.06%)
Aug 23, 2021 145.87 147.71 145.45 147.24 61,086,160 +1.49(+1.03%)
Aug 20, 2021 145.01 146.05 144.36 145.75 61,615,556 +1.47(+1.02%)
Aug 19, 2021 142.64 145.56 142.12 144.28 88,366,704 +0.34(+0.23%)
Aug 18, 2021 147.33 148.24 143.74 143.95 87,699,104 -3.77(-2.55%)
Aug 17, 2021 147.75 149.18 146.63 147.71 93,739,072 -0.91(-0.62%)
Aug 16, 2021 146.09 148.70 144.06 148.63 105,173,200 +1.99(+1.36%)
Aug 13, 2021 146.51 146.98 145.83 146.64 60,370,160 +0.21(+0.14%)
Aug 12, 2021 143.78 146.59 143.45 146.44 74,968,920 +2.98(+2.08%)
Aug 11, 2021 143.64 144.30 143.13 143.46 49,340,272 +0.25(+0.17%)
Aug 10, 2021 144.03 145.28 142.91 143.21 70,147,992 -0.47(-0.33%)
Aug 09, 2021 143.79 144.28 143.12 143.68 49,712,256 -0.05(-0.03%)
Aug 06, 2021 143.94 144.69 143.23 143.73 55,034,004 -0.69(-0.48%)
Aug 05, 2021 144.34 145.19 143.59 144.42 47,214,160 +0.12(+0.08%)
Aug 04, 2021 144.63 145.14 143.65 144.30 57,370,440 -0.41(-0.28%)
Aug 03, 2021 143.19 145.39 142.57 144.71 65,904,980 +1.81(+1.26%)
Aug 02, 2021 143.73 144.31 142.64 142.91 64,035,824 -0.33(-0.23%)
Jul 30, 2021 141.79 143.70 141.52 143.24 71,728,552 +0.22(+0.15%)
Jul 29, 2021 142.08 143.92 141.98 143.03 57,634,624 +0.65(+0.46%)
Jul 28, 2021 142.21 144.33 139.98 142.38 121,064,408 -1.76(-1.22%)
Jul 27, 2021 146.44 146.53 142.94 144.13 106,291,080 -2.18(-1.49%)
Jul 26, 2021 145.61 147.14 145.05 146.31 73,689,136 +0.42(+0.29%)
Jul 23, 2021 144.90 146.05 144.28 145.89 72,753,768 +1.73(+1.20%)
Jul 22, 2021 143.31 145.53 143.19 144.16 78,699,616 +1.38(+0.96%)
Jul 21, 2021 142.92 143.51 142.03 142.79 76,795,912 -0.74(-0.51%)
Jul 20, 2021 140.88 144.46 140.39 143.53 98,541,416 +3.63(+2.60%)
Jul 19, 2021 141.17 141.48 139.13 139.89 123,594,120 -3.87(-2.69%)
Jul 16, 2021 145.79 147.07 143.26 143.76 96,565,240 -2.05(-1.41%)
Jul 15, 2021 146.56 147.31 144.45 145.81 108,722,416 -0.66(-0.45%)
Jul 14, 2021 145.44 146.88 145.03 146.47 129,301,872 +3.45(+2.41%)
Jul 13, 2021 141.44 144.81 141.05 143.03 104,269,008 +1.12(+0.79%)
Jul 12, 2021 143.59 143.69 141.41 141.91 77,648,048 -0.60(-0.42%)
Jul 09, 2021 140.19 143.03 140.09 142.50 101,717,192 +1.84(+1.31%)
Jul 08, 2021 139.04 141.47 138.14 140.67 107,535,856 -1.31(-0.92%)
Jul 07, 2021 140.96 142.29 140.10 141.97 106,757,200 +2.50(+1.80%)
Jul 06, 2021 137.56 140.58 137.56 139.47 110,083,376 +2.02(+1.47%)
Jul 02, 2021 135.42 137.49 135.27 137.45 80,389,000 +2.64(+1.96%)
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.