Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 168.24 168.47 166.18 166.30 447,336 -0.68(-0.41%)
Sep 20, 2021 165.34 167.21 164.00 166.98 842,635 -0.28(-0.17%)
Sep 17, 2021 167.71 168.98 165.87 167.26 1,441,477 -1.36(-0.81%)
Sep 16, 2021 168.73 169.14 166.78 168.62 658,698 -0.51(-0.30%)
Sep 15, 2021 169.67 169.77 167.45 169.13 740,980 -0.34(-0.20%)
Sep 14, 2021 171.60 172.11 169.05 169.47 606,851 -1.78(-1.04%)
Sep 13, 2021 173.90 174.31 170.05 171.25 828,479 -1.34(-0.78%)
Sep 10, 2021 174.30 174.89 172.49 172.59 441,692 -0.52(-0.30%)
Sep 09, 2021 172.45 174.24 172.45 173.11 506,411 +0.05(+0.03%)
Sep 08, 2021 173.67 174.15 172.75 173.06 630,917 -1.44(-0.83%)
Sep 07, 2021 176.08 176.60 173.36 174.50 607,723 -1.61(-0.91%)
Sep 03, 2021 175.58 176.89 174.61 176.11 652,984 +0.43(+0.24%)
Sep 02, 2021 175.67 176.15 175.15 175.68 583,656 +0.18(+0.10%)
Sep 01, 2021 174.19 176.06 173.01 175.50 610,089 +1.07(+0.61%)
Aug 31, 2021 178.63 178.80 172.62 174.43 924,094 -3.95(-2.21%)
Aug 30, 2021 176.24 178.58 175.56 178.38 506,480 +2.52(+1.43%)
Aug 27, 2021 173.50 176.25 173.50 175.86 619,284 +2.94(+1.70%)
Aug 26, 2021 172.21 173.14 170.50 172.92 568,030 +0.31(+0.18%)
Aug 25, 2021 173.53 175.20 172.33 172.61 816,738 -0.82(-0.47%)
Aug 24, 2021 171.72 173.57 170.75 173.43 545,482 +2.08(+1.21%)
Aug 23, 2021 170.61 172.43 170.43 171.35 437,708 +0.92(+0.54%)
Aug 20, 2021 167.14 171.31 166.93 170.43 802,095 +3.63(+2.18%)
Aug 19, 2021 163.69 166.88 162.44 166.80 504,944 +2.16(+1.31%)
Aug 18, 2021 166.41 167.49 164.55 164.64 475,396 -2.33(-1.40%)
Aug 17, 2021 168.72 168.72 165.85 166.97 419,874 -1.88(-1.11%)
Aug 16, 2021 167.27 169.12 166.80 168.85 463,616 +1.33(+0.79%)
Aug 13, 2021 166.41 167.61 165.91 167.52 299,237 +1.57(+0.95%)
Aug 12, 2021 166.99 167.99 165.34 165.95 554,192 -1.28(-0.77%)
Aug 11, 2021 166.00 168.30 165.10 167.23 576,950 +1.57(+0.95%)
Aug 10, 2021 165.90 166.57 165.26 165.66 396,569 +0.23(+0.14%)
Aug 09, 2021 165.51 166.13 163.96 165.43 583,019 -0.30(-0.18%)
Aug 06, 2021 164.30 166.25 164.23 165.73 588,722 +1.84(+1.12%)
Aug 05, 2021 163.00 164.06 162.02 163.89 530,274 +1.61(+0.99%)
Aug 04, 2021 161.19 163.20 161.04 162.28 605,138 +1.30(+0.81%)
Aug 03, 2021 158.97 161.06 157.92 160.98 636,318 +3.13(+1.98%)
Aug 02, 2021 156.98 159.40 156.98 157.85 465,211 +0.65(+0.41%)
Jul 30, 2021 157.28 158.80 156.60 157.20 748,465 -0.62(-0.39%)
Jul 29, 2021 157.44 158.35 156.24 157.82 661,018 +1.73(+1.11%)
Jul 28, 2021 153.02 156.80 151.62 156.09 1,082,596 +4.05(+2.66%)
Jul 27, 2021 153.14 153.66 151.08 152.04 615,345 -1.25(-0.82%)
Jul 26, 2021 154.10 154.99 152.84 153.29 403,040 -0.84(-0.55%)
Jul 23, 2021 151.35 154.62 151.15 154.13 435,042 +3.06(+2.03%)
Jul 22, 2021 152.22 152.22 150.45 151.07 312,509 -0.90(-0.59%)
Jul 21, 2021 150.31 152.49 150.05 151.97 511,351 +2.16(+1.44%)
Jul 20, 2021 148.10 150.17 146.91 149.81 549,989 +2.18(+1.48%)
Jul 19, 2021 147.81 148.71 146.61 147.63 547,446 -1.76(-1.18%)
Jul 16, 2021 149.11 149.92 148.67 149.39 650,295 +0.28(+0.19%)
Jul 15, 2021 148.99 149.72 148.17 149.11 405,344 -0.26(-0.17%)
Jul 14, 2021 149.63 149.90 148.51 149.37 451,242 +0.28(+0.19%)
Jul 13, 2021 149.89 149.99 148.80 149.09 324,593 -0.80(-0.53%)
Jul 12, 2021 148.51 149.90 148.27 149.89 393,135 +1.08(+0.73%)
Jul 09, 2021 147.00 149.05 147.00 148.81 523,952 +2.07(+1.41%)
Jul 08, 2021 145.32 147.45 144.85 146.74 461,953 -1.09(-0.74%)
Jul 07, 2021 146.47 147.99 146.31 147.83 530,999 +1.19(+0.81%)
Jul 06, 2021 147.30 147.34 145.16 146.64 654,545 -0.36(-0.24%)
Jul 02, 2021 146.79 146.79 146.22 147.00 507,232 +0.91(+0.62%)
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.