Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 169.92 171.99 163.40 164.17 559,316 -6.37(-3.74%)
Aug 30, 2021 173.62 173.62 166.46 170.54 280,205 -3.05(-1.76%)
Aug 27, 2021 170.26 176.42 170.26 173.59 167,154 +2.19(+1.28%)
Aug 26, 2021 175.06 175.25 168.11 171.40 223,423 -4.63(-2.63%)
Aug 25, 2021 175.69 180.20 171.96 176.03 219,290 -3.03(-1.69%)
Aug 24, 2021 175.23 181.21 173.65 179.06 353,622 +5.01(+2.88%)
Aug 23, 2021 177.65 178.43 170.67 174.05 260,496 +1.22(+0.70%)
Aug 20, 2021 168.00 176.71 165.13 172.84 331,639 +6.04(+3.62%)
Aug 19, 2021 163.78 172.20 161.55 166.79 296,198 +0.38(+0.23%)
Aug 18, 2021 165.57 171.78 162.75 166.41 297,766 -0.85(-0.51%)
Aug 17, 2021 174.90 176.30 163.44 167.27 445,001 -9.63(-5.44%)
Aug 16, 2021 168.27 180.82 166.02 176.90 491,880 +7.77(+4.59%)
Aug 13, 2021 167.90 178.71 164.12 169.13 746,316 +4.08(+2.47%)
Aug 12, 2021 163.01 169.08 148.03 165.05 1,113,043 +8.04(+5.12%)
Aug 11, 2021 158.97 160.22 154.32 157.01 268,231 -0.78(-0.50%)
Aug 10, 2021 149.84 158.21 149.50 157.79 236,650 +6.62(+4.38%)
Aug 09, 2021 150.29 153.34 146.98 151.17 233,020 +0.39(+0.26%)
Aug 06, 2021 150.00 153.06 147.54 150.79 175,059 +2.58(+1.74%)
Aug 05, 2021 142.23 151.56 140.86 148.21 221,855 +6.26(+4.41%)
Aug 04, 2021 149.99 151.88 141.86 141.95 240,862 -10.03(-6.60%)
Aug 03, 2021 153.42 155.33 145.51 151.97 232,538 -0.59(-0.39%)
Aug 02, 2021 158.78 167.12 152.57 152.57 368,265 -5.41(-3.42%)
Jul 30, 2021 155.59 162.53 154.18 157.97 268,597 +1.26(+0.80%)
Jul 29, 2021 159.47 161.70 156.07 156.72 185,641 -1.41(-0.89%)
Jul 28, 2021 153.85 159.88 151.68 158.12 263,720 +2.03(+1.30%)
Jul 27, 2021 159.32 161.49 151.48 156.09 308,613 -4.07(-2.54%)
Jul 26, 2021 157.35 162.40 155.80 160.16 202,939 +3.06(+1.95%)
Jul 23, 2021 159.92 163.78 154.35 157.10 240,180 -2.45(-1.53%)
Jul 22, 2021 157.15 161.10 153.55 159.55 275,603 +1.78(+1.13%)
Jul 21, 2021 148.88 160.09 147.41 157.78 295,490 +10.71(+7.28%)
Jul 20, 2021 142.60 148.23 141.36 147.07 355,304 +5.30(+3.74%)
Jul 19, 2021 144.72 146.02 138.36 141.77 326,347 -7.78(-5.20%)
Jul 16, 2021 153.75 156.88 148.70 149.55 299,860 -3.98(-2.59%)
Jul 15, 2021 154.28 156.58 151.97 153.53 293,831 -2.32(-1.49%)
Jul 14, 2021 159.04 163.71 155.83 155.85 280,146 -3.53(-2.22%)
Jul 13, 2021 160.63 160.91 155.93 159.39 227,936 -1.63(-1.01%)
Jul 12, 2021 155.60 163.16 154.55 161.02 236,376 +2.72(+1.72%)
Jul 09, 2021 156.75 164.16 156.75 158.29 221,442 +3.39(+2.19%)
Jul 08, 2021 150.22 155.81 148.48 154.91 316,409 -0.84(-0.54%)
Jul 07, 2021 151.79 158.91 149.98 155.74 225,529 +0.84(+0.55%)
Jul 06, 2021 157.65 158.88 148.27 154.90 276,324 -3.65(-2.30%)
Jul 02, 2021 162.04 162.06 156.95 158.54 232,065 -3.02(-1.87%)
Jul 01, 2021 157.13 162.73 152.58 161.56 337,396 +5.65(+3.62%)
Jun 30, 2021 154.10 158.39 150.89 155.91 272,134 +2.90(+1.89%)
Jun 29, 2021 158.35 160.91 151.76 153.02 306,494 -5.96(-3.75%)
Jun 28, 2021 157.61 161.25 155.35 158.97 364,401 +1.02(+0.65%)
Jun 25, 2021 159.34 166.23 155.56 157.95 751,503 +0.43(+0.27%)
Jun 24, 2021 154.37 160.40 150.85 157.52 382,210 +3.31(+2.14%)
Jun 23, 2021 144.69 155.18 143.77 154.21 352,474 +9.23(+6.37%)
Jun 22, 2021 138.47 146.48 135.93 144.98 332,523 +5.72(+4.11%)
Jun 21, 2021 134.59 140.21 133.33 139.26 354,347 +6.61(+4.98%)
Jun 18, 2021 133.65 137.73 132.03 132.65 381,442 -4.00(-2.93%)
Jun 17, 2021 140.30 140.30 133.16 136.66 243,421 -3.66(-2.61%)
Jun 16, 2021 136.62 141.31 132.39 140.32 317,253 +0.40(+0.28%)
Jun 15, 2021 140.01 141.29 135.80 139.92 316,301 -0.04(-0.03%)
Jun 14, 2021 146.23 147.25 138.37 139.97 345,468 -5.57(-3.83%)
Jun 11, 2021 144.41 148.84 142.54 145.54 338,430 +2.09(+1.46%)
Jun 10, 2021 154.38 156.93 143.12 143.45 459,447 -11.14(-7.21%)
Jun 09, 2021 148.51 157.61 146.81 154.59 648,059 +5.00(+3.34%)
Jun 08, 2021 140.24 153.05 138.97 149.59 493,285 +8.95(+6.36%)
Jun 07, 2021 138.32 143.32 138.32 140.65 313,667 +2.43(+1.76%)
Jun 04, 2021 138.55 141.11 133.11 138.22 315,437 +3.69(+2.74%)
Jun 03, 2021 136.63 148.14 133.14 134.53 727,448 -4.62(-3.32%)
Jun 02, 2021 118.28 140.52 115.40 139.16 998,449 +21.29(+18.06%)
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.