Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 181.50 182.07 180.62 181.04 2,077,174 -0.49(-0.27%)
Sep 23, 2021 180.15 182.85 180.00 181.53 2,186,587 +1.69(+0.94%)
Sep 22, 2021 179.31 180.95 178.94 179.84 2,220,755 +1.42(+0.80%)
Sep 21, 2021 180.97 181.08 177.70 178.42 2,979,566 -2.11(-1.17%)
Sep 20, 2021 178.64 181.74 178.29 180.53 4,152,242 -0.96(-0.53%)
Sep 17, 2021 181.09 182.66 179.41 181.49 10,719,901 -1.17(-0.64%)
Sep 16, 2021 184.15 184.60 181.82 182.66 2,552,665 -1.53(-0.83%)
Sep 15, 2021 182.82 185.11 182.33 184.19 2,554,533 +1.77(+0.97%)
Sep 14, 2021 185.65 186.00 181.68 182.42 3,324,050 -2.81(-1.52%)
Sep 13, 2021 185.30 187.92 183.60 185.23 5,046,802 +0.68(+0.37%)
Sep 10, 2021 186.86 187.23 184.50 184.55 2,235,313 -1.20(-0.65%)
Sep 09, 2021 187.54 188.51 185.06 185.75 3,038,537 -2.14(-1.14%)
Sep 08, 2021 185.63 188.40 185.02 187.89 3,657,231 +2.31(+1.24%)
Sep 07, 2021 192.92 193.00 185.56 185.58 5,884,156 -8.81(-4.53%)
Sep 03, 2021 194.46 195.61 193.62 194.39 1,464,567 -0.50(-0.26%)
Sep 02, 2021 194.07 194.92 193.47 194.89 2,094,572 +1.45(+0.75%)
Sep 01, 2021 194.55 194.75 192.94 193.44 1,925,190 -1.30(-0.67%)
Aug 31, 2021 195.85 195.99 194.15 194.74 2,813,855 -1.43(-0.73%)
Aug 30, 2021 195.18 197.29 194.77 196.17 1,263,945 +1.12(+0.57%)
Aug 27, 2021 196.00 196.66 194.12 195.05 2,146,477 -0.27(-0.14%)
Aug 26, 2021 194.19 195.39 193.66 195.32 1,457,243 +0.98(+0.50%)
Aug 25, 2021 194.52 195.05 192.72 194.34 1,612,584 -0.41(-0.21%)
Aug 24, 2021 194.82 196.10 194.34 194.75 1,392,453 +0.07(+0.04%)
Aug 23, 2021 195.00 196.24 193.68 194.68 1,974,289 +0.52(+0.27%)
Aug 20, 2021 194.34 195.13 193.37 194.16 2,397,425 -1.20(-0.61%)
Aug 19, 2021 195.00 196.23 194.31 195.36 2,312,581 -1.15(-0.59%)
Aug 18, 2021 198.57 198.81 196.31 196.51 2,116,179 -3.04(-1.52%)
Aug 17, 2021 202.00 202.00 197.60 199.55 2,287,953 -2.77(-1.37%)
Aug 16, 2021 201.09 202.77 200.38 202.32 1,607,033 +1.74(+0.87%)
Aug 13, 2021 201.23 201.71 200.29 200.58 1,910,756 -0.85(-0.42%)
Aug 12, 2021 201.48 202.37 200.36 201.43 1,232,091 -0.14(-0.07%)
Aug 11, 2021 200.00 201.77 199.31 201.57 2,217,383 +2.32(+1.16%)
Aug 10, 2021 198.24 199.49 197.70 199.25 1,598,455 +1.82(+0.92%)
Aug 09, 2021 197.65 198.15 196.78 197.43 1,193,348 -0.70(-0.35%)
Aug 06, 2021 198.18 199.25 197.55 198.13 1,116,293 +0.33(+0.17%)
Aug 05, 2021 198.55 199.12 197.29 197.80 1,575,276 +0.27(+0.14%)
Aug 04, 2021 200.40 200.81 197.20 197.53 2,057,035 -3.50(-1.74%)
Aug 03, 2021 198.54 202.21 197.40 201.03 2,208,419 +3.51(+1.78%)
Aug 02, 2021 199.07 200.70 197.43 197.52 1,332,500 -0.42(-0.21%)
Jul 30, 2021 198.00 199.24 197.21 197.94 1,910,333 -0.23(-0.12%)
Jul 29, 2021 200.00 200.00 197.94 198.17 2,120,264 -0.11(-0.06%)
Jul 28, 2021 199.32 200.37 198.10 198.28 2,139,416 -2.19(-1.09%)
Jul 27, 2021 197.21 201.06 194.91 200.47 2,999,959 -1.20(-0.60%)
Jul 26, 2021 200.45 202.74 199.93 201.67 2,408,985 +1.18(+0.59%)
Jul 23, 2021 200.51 201.04 198.94 200.49 1,570,763 +1.42(+0.71%)
Jul 22, 2021 201.51 201.65 198.68 199.07 1,700,568 -1.70(-0.85%)
Jul 21, 2021 201.13 202.88 199.96 200.77 1,999,075 -0.05(-0.02%)
Jul 20, 2021 198.34 202.22 198.07 200.82 2,783,326 +3.26(+1.65%)
Jul 19, 2021 197.06 198.54 195.11 197.56 3,146,307 -1.81(-0.91%)
Jul 16, 2021 203.12 203.21 198.91 199.37 2,474,180 -3.22(-1.59%)
Jul 15, 2021 201.43 202.77 200.53 202.59 2,138,696 -0.24(-0.12%)
Jul 14, 2021 200.58 203.18 200.01 202.83 2,457,738 +3.23(+1.62%)
Jul 13, 2021 200.09 201.13 199.15 199.60 1,688,289 -0.38(-0.19%)
Jul 12, 2021 198.10 201.46 197.90 199.98 2,161,033 -1.02(-0.51%)
Jul 09, 2021 199.70 201.90 199.25 201.00 2,446,141 +2.73(+1.38%)
Jul 08, 2021 198.50 199.06 197.32 198.27 2,167,219 -1.59(-0.80%)
Jul 07, 2021 196.13 200.06 196.13 199.86 1,695,065 +2.97(+1.51%)
Jul 06, 2021 197.21 197.78 194.76 196.89 2,546,486 -3.00(-1.50%)
Jul 02, 2021 198.73 200.29 197.94 199.89 1,612,960 +0.80(+0.40%)
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.