Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 143.50 148.82 141.98 146.67 12,631,840 +0.97(+0.67%)
Oct 28, 2021 135.00 150.47 132.85 145.70 37,586,688 +9.59(+7.04%)
Oct 27, 2021 136.40 137.92 133.61 136.11 14,516,710 -0.26(-0.19%)
Oct 26, 2021 142.80 136.37 12,935,050 -6.15(-4.31%)
Oct 25, 2021 142.89 143.90 139.53 142.52 7,998,110 -0.07(-0.05%)
Oct 22, 2021 147.00 147.29 140.45 142.59 15,291,040 -7.09(-4.73%)
Oct 21, 2021 147.22 150.67 147.22 149.67 6,254,870 +0.92(+0.62%)
Oct 20, 2021 149.79 150.23 146.20 148.75 7,121,950 +0.17(+0.12%)
Oct 19, 2021 147.99 150.20 147.00 148.57 7,258,750 +2.06(+1.41%)
Oct 18, 2021 142.50 146.60 141.80 146.51 8,402,780 +4.05(+2.85%)
Oct 15, 2021 141.48 142.99 139.71 142.46 7,320,050 +1.78(+1.27%)
Oct 14, 2021 141.31 142.70 140.17 140.68 6,228,780 +0.78(+0.56%)
Oct 13, 2021 137.70 139.95 136.87 139.90 6,421,340 +4.17(+3.08%)
Oct 12, 2021 136.99 137.90 135.10 135.72 5,986,730 +0.02(+0.02%)
Oct 11, 2021 136.90 138.55 135.30 135.70 6,225,210 -2.10(-1.53%)
Oct 08, 2021 141.78 142.90 137.24 137.80 8,904,460 -2.05(-1.46%)
Oct 07, 2021 137.30 140.65 136.52 139.85 11,079,110 +4.86(+3.60%)
Oct 06, 2021 131.17 135.90 130.54 134.99 8,581,760 +3.18(+2.41%)
Oct 05, 2021 131.25 135.40 131.49 131.81 7,863,350 +0.32(+0.24%)
Oct 04, 2021 132.63 133.90 128.59 131.49 11,740,490 -3.59(-2.65%)
Oct 01, 2021 136.25 136.98 133.93 135.08 7,305,190 -0.50(-0.37%)
Sep 30, 2021 134.69 137.70 134.69 135.58 7,669,360 +0.92(+0.69%)
Sep 29, 2021 138.10 139.30 134.11 134.66 10,188,680 -2.28(-1.66%)
Sep 28, 2021 142.00 142.56 135.90 136.93 13,269,520 -7.45(-5.16%)
Sep 27, 2021 143.60 145.17 141.43 144.38 7,654,170 -0.02(-0.01%)
Sep 24, 2021 147.34 147.59 142.80 144.40 8,683,660 -3.26(-2.21%)
Sep 23, 2021 147.40 148.50 145.60 147.66 6,193,390 +1.07(+0.73%)
Sep 22, 2021 144.50 147.47 142.90 146.59 5,930,720 +2.88(+2.00%)
Sep 21, 2021 144.50 144.87 142.34 143.72 7,708,080 +0.26(+0.18%)
Sep 20, 2021 144.00 146.48 140.11 143.45 12,659,890 -5.18(-3.48%)
Sep 17, 2021 146.67 148.75 145.22 148.63 5,479,400 +1.03(+0.70%)
Sep 16, 2021 146.90 147.93 145.10 147.60 7,561,850 +0.10(+0.07%)
Sep 15, 2021 145.50 147.76 143.31 147.49 6,517,810 +2.37(+1.63%)
Sep 14, 2021 147.54 149.14 144.30 145.13 7,788,120 -2.56(-1.73%)
Sep 13, 2021 149.20 149.20 143.24 147.69 9,754,800 -0.72(-0.49%)
Sep 10, 2021 151.50 151.77 147.95 148.41 5,024,110 -2.00(-1.33%)
Sep 09, 2021 149.10 151.93 148.59 150.41 6,620,480 +2.63(+1.78%)
Sep 08, 2021 153.70 153.79 147.57 147.78 10,672,130 -5.89(-3.83%)
Sep 07, 2021 155.47 156.38 152.69 153.67 6,120,030 -1.76(-1.13%)
Sep 03, 2021 154.50 156.80 154.10 155.43 6,022,320 +1.17(+0.76%)
Sep 02, 2021 154.24 158.80 153.84 154.26 9,419,830 +0.36(+0.23%)
Sep 01, 2021 152.76 155.22 152.33 153.90 5,751,550 +1.42(+0.93%)
Aug 31, 2021 155.42 155.42 152.13 152.48 5,195,920 -2.42(-1.56%)
Aug 30, 2021 154.09 156.00 152.80 154.90 6,598,990 +1.76(+1.15%)
Aug 27, 2021 151.70 153.90 151.11 153.14 5,210,150 +1.58(+1.05%)
Aug 26, 2021 154.90 155.69 151.42 151.56 6,269,920 -3.67(-2.36%)
Aug 25, 2021 154.15 155.60 151.16 155.22 8,029,510 +1.37(+0.89%)
Aug 24, 2021 151.00 156.20 151.00 153.85 13,560,410 +5.71(+3.85%)
Aug 23, 2021 145.62 148.81 145.31 148.14 8,691,650 +3.07(+2.12%)
Aug 20, 2021 147.76 148.58 143.75 145.07 7,834,900 -1.54(-1.05%)
Aug 19, 2021 147.20 149.96 146.31 146.61 6,247,490 -2.31(-1.55%)
Aug 18, 2021 147.46 151.40 147.12 148.92 8,201,000 +0.73(+0.49%)
Aug 17, 2021 148.57 149.33 145.81 148.19 11,451,130 -0.71(-0.48%)
Aug 16, 2021 149.15 153.46 146.87 148.90 12,812,390 -0.90(-0.60%)
Aug 13, 2021 150.00 150.50 147.50 149.80 6,229,370 -0.52(-0.35%)
Aug 12, 2021 148.25 151.40 145.59 150.32 10,883,070 +1.80(+1.21%)
Aug 11, 2021 153.62 153.74 148.08 148.52 9,200,560 -4.07(-2.67%)
Aug 10, 2021 155.70 158.34 151.44 152.59 12,072,230 -2.41(-1.55%)
Aug 09, 2021 152.58 155.20 151.01 155.00 10,935,240 +2.49(+1.63%)
Aug 06, 2021 153.29 155.10 150.13 152.51 6,928,730 -2.05(-1.33%)
Aug 05, 2021 155.32 157.60 153.38 154.56 8,225,430 -1.00(-0.64%)
Aug 04, 2021 152.41 155.82 151.70 155.55 6,685,600 +3.30(+2.16%)
Aug 03, 2021 154.21 155.97 149.90 152.26 16,113,930 -1.61(-1.05%)
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.