Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 169.82 171.89 163.31 164.08 559,640 -6.37(-3.73%)
Aug 30, 2021 173.52 173.52 166.36 170.44 280,368 -3.05(-1.76%)
Aug 27, 2021 170.16 176.32 170.16 173.49 167,250 +2.19(+1.28%)
Aug 26, 2021 174.96 175.15 168.01 171.31 223,553 -4.63(-2.63%)
Aug 25, 2021 175.59 180.09 171.87 175.93 219,417 -3.02(-1.69%)
Aug 24, 2021 175.13 181.11 173.54 178.96 353,826 +5.01(+2.88%)
Aug 23, 2021 177.55 178.33 170.57 173.95 260,647 +1.21(+0.70%)
Aug 20, 2021 167.90 176.60 165.03 172.74 331,832 +6.04(+3.62%)
Aug 19, 2021 163.68 172.10 161.46 166.70 296,369 +0.38(+0.23%)
Aug 18, 2021 165.47 171.68 162.65 166.32 297,939 -0.85(-0.51%)
Aug 17, 2021 174.79 176.20 163.34 167.17 445,259 -9.62(-5.44%)
Aug 16, 2021 168.17 180.72 165.93 176.79 492,165 +7.76(+4.59%)
Aug 13, 2021 167.81 178.60 164.03 169.03 746,749 +4.08(+2.47%)
Aug 12, 2021 162.91 168.99 147.94 164.96 1,113,688 +8.04(+5.12%)
Aug 11, 2021 158.87 160.12 154.23 156.92 268,386 -0.78(-0.50%)
Aug 10, 2021 149.75 158.12 149.41 157.70 236,787 +6.62(+4.38%)
Aug 09, 2021 150.20 153.25 146.90 151.09 233,155 +0.39(+0.26%)
Aug 06, 2021 149.91 152.97 147.45 150.70 175,160 +2.58(+1.74%)
Aug 05, 2021 142.14 151.47 140.77 148.12 221,983 +6.25(+4.41%)
Aug 04, 2021 149.91 151.79 141.77 141.87 241,002 -10.02(-6.60%)
Aug 03, 2021 153.33 155.24 145.43 151.89 232,673 -0.59(-0.39%)
Aug 02, 2021 158.69 167.02 152.48 152.48 368,478 -5.40(-3.42%)
Jul 30, 2021 155.50 162.43 154.09 157.88 268,753 +1.26(+0.80%)
Jul 29, 2021 159.37 161.60 155.98 156.62 185,749 -1.41(-0.89%)
Jul 28, 2021 153.76 159.79 151.59 158.03 263,873 +2.03(+1.30%)
Jul 27, 2021 159.23 161.39 151.40 156.00 308,792 -4.07(-2.54%)
Jul 26, 2021 157.26 162.30 155.71 160.07 203,056 +3.06(+1.95%)
Jul 23, 2021 159.83 163.68 154.26 157.01 240,319 -2.45(-1.53%)
Jul 22, 2021 157.06 161.01 153.46 159.46 275,763 +1.78(+1.13%)
Jul 21, 2021 148.79 159.99 147.32 157.69 295,661 +10.70(+7.28%)
Jul 20, 2021 142.51 148.14 141.28 146.99 355,510 +5.30(+3.74%)
Jul 19, 2021 144.63 145.93 138.28 141.69 326,536 -7.78(-5.20%)
Jul 16, 2021 153.66 156.79 148.61 149.47 300,034 -3.98(-2.59%)
Jul 15, 2021 154.20 156.49 151.88 153.45 294,001 -2.32(-1.49%)
Jul 14, 2021 158.95 163.61 155.74 155.76 280,309 -3.53(-2.22%)
Jul 13, 2021 160.54 160.81 155.84 159.30 228,068 -1.63(-1.01%)
Jul 12, 2021 155.51 163.06 154.46 160.92 236,513 +2.72(+1.72%)
Jul 09, 2021 156.66 164.07 156.66 158.20 221,570 +3.39(+2.19%)
Jul 08, 2021 150.14 155.72 148.40 154.82 316,593 -0.84(-0.54%)
Jul 07, 2021 151.70 158.82 149.90 155.65 225,659 +0.84(+0.55%)
Jul 06, 2021 157.56 158.79 148.18 154.81 276,484 -3.64(-2.30%)
Jul 02, 2021 161.95 161.97 156.86 158.45 232,199 -3.02(-1.87%)
Jul 01, 2021 157.04 162.64 152.50 161.47 337,591 +5.64(+3.62%)
Jun 30, 2021 154.01 158.30 150.80 155.82 272,292 +2.89(+1.89%)
Jun 29, 2021 158.26 160.81 151.67 152.93 306,671 -5.95(-3.75%)
Jun 28, 2021 157.52 161.16 155.26 158.88 364,612 +1.02(+0.65%)
Jun 25, 2021 159.24 166.13 155.47 157.86 751,938 +0.43(+0.27%)
Jun 24, 2021 154.28 160.31 150.76 157.43 382,432 +3.31(+2.15%)
Jun 23, 2021 144.61 155.09 143.69 154.12 352,678 +9.23(+6.37%)
Jun 22, 2021 138.39 146.39 135.85 144.90 332,716 +5.72(+4.11%)
Jun 21, 2021 134.51 140.13 133.25 139.18 354,552 +6.60(+4.98%)
Jun 18, 2021 133.57 137.65 131.95 132.58 381,663 -4.00(-2.93%)
Jun 17, 2021 140.22 140.22 133.09 136.58 243,562 -3.66(-2.61%)
Jun 16, 2021 136.54 141.23 132.31 140.24 317,437 +0.40(+0.28%)
Jun 15, 2021 139.93 141.21 135.72 139.84 316,484 -0.04(-0.03%)
Jun 14, 2021 146.14 147.17 138.29 139.88 345,668 -5.57(-3.83%)
Jun 11, 2021 144.33 148.75 142.46 145.45 338,626 +2.09(+1.46%)
Jun 10, 2021 154.29 156.83 143.03 143.36 459,713 -11.14(-7.21%)
Jun 09, 2021 148.42 157.52 146.73 154.50 648,434 +4.99(+3.34%)
Jun 08, 2021 140.16 152.96 138.89 149.51 493,571 +8.94(+6.36%)
Jun 07, 2021 138.24 143.23 138.24 140.56 313,848 +2.43(+1.76%)
Jun 04, 2021 138.47 141.03 133.03 138.14 315,620 +3.69(+2.74%)
Jun 03, 2021 136.55 148.05 133.06 134.45 727,869 -4.62(-3.32%)
Jun 02, 2021 118.21 140.44 115.34 139.08 999,028 +21.28(+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.