Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 139.99 140.96 136.30 136.68 474,216 -2.18(-1.57%)
Sep 29, 2021 142.04 142.46 138.14 138.85 328,798 -1.18(-0.84%)
Sep 28, 2021 139.55 141.31 137.17 140.03 274,230 +0.50(+0.36%)
Sep 27, 2021 137.28 140.18 137.28 139.54 209,525 +2.42(+1.76%)
Sep 24, 2021 138.16 139.30 137.01 137.12 236,210 -1.45(-1.05%)
Sep 23, 2021 138.63 140.61 138.14 138.57 406,020 +0.67(+0.49%)
Sep 22, 2021 136.96 140.15 136.96 137.90 476,927 +3.38(+2.51%)
Sep 21, 2021 136.49 136.49 132.83 134.52 556,010 -0.85(-0.63%)
Sep 20, 2021 133.69 135.50 130.00 135.37 473,194 -2.90(-2.10%)
Sep 17, 2021 139.73 139.86 137.16 138.27 978,325 -2.25(-1.60%)
Sep 16, 2021 143.81 143.81 140.22 140.52 283,940 -3.51(-2.44%)
Sep 15, 2021 141.75 144.33 141.75 144.04 425,561 +3.89(+2.77%)
Sep 14, 2021 143.12 143.12 139.68 140.15 227,169 -3.44(-2.39%)
Sep 13, 2021 144.47 144.47 141.81 143.59 373,519 +0.99(+0.69%)
Sep 10, 2021 143.57 144.81 142.18 142.60 442,925 -0.06(-0.04%)
Sep 09, 2021 142.02 144.05 141.55 142.66 342,702 +0.59(+0.41%)
Sep 08, 2021 142.23 142.94 141.07 142.07 336,734 -0.94(-0.66%)
Sep 07, 2021 143.36 144.57 142.88 143.01 288,132 -0.54(-0.37%)
Sep 03, 2021 143.49 144.16 142.75 143.55 364,368 -0.05(-0.03%)
Sep 02, 2021 144.42 144.44 142.68 143.59 290,868 +0.09(+0.06%)
Sep 01, 2021 143.16 144.16 139.67 143.51 304,750 -0.48(-0.33%)
Aug 31, 2021 146.12 146.12 143.78 143.99 240,665 -2.50(-1.70%)
Aug 30, 2021 147.39 148.17 145.83 146.48 366,919 -0.43(-0.29%)
Aug 27, 2021 144.91 147.77 144.51 146.92 284,013 +3.32(+2.31%)
Aug 26, 2021 146.07 146.43 143.58 143.59 309,147 -1.99(-1.36%)
Aug 25, 2021 146.30 147.33 145.07 145.58 267,559 -0.82(-0.56%)
Aug 24, 2021 147.36 149.00 145.75 146.40 350,109 +1.41(+0.97%)
Aug 23, 2021 145.89 146.21 144.54 144.99 286,332 +1.15(+0.80%)
Aug 20, 2021 143.76 145.60 143.20 143.84 550,976 +0.13(+0.09%)
Aug 19, 2021 140.69 144.84 140.46 143.70 377,622 -0.13(-0.09%)
Aug 18, 2021 144.85 147.44 143.69 143.84 273,311 -2.58(-1.76%)
Aug 17, 2021 147.80 147.92 143.99 146.42 172,054 -2.54(-1.71%)
Aug 16, 2021 148.97 149.85 145.50 148.96 244,120 -1.84(-1.22%)
Aug 13, 2021 151.18 152.06 150.10 150.80 182,077 -0.95(-0.63%)
Aug 12, 2021 152.04 153.02 149.32 151.75 201,237 -1.12(-0.74%)
Aug 11, 2021 151.45 152.96 149.96 152.88 313,010 +2.33(+1.55%)
Aug 10, 2021 146.57 150.94 146.57 150.55 335,193 +4.04(+2.76%)
Aug 09, 2021 144.73 147.31 144.12 146.50 205,203 +0.56(+0.39%)
Aug 06, 2021 145.77 146.82 144.20 145.94 171,562 +2.23(+1.55%)
Aug 05, 2021 145.00 146.40 143.01 143.71 289,416 -1.01(-0.70%)
Aug 04, 2021 149.31 149.79 144.62 144.73 298,978 -5.71(-3.80%)
Aug 03, 2021 148.04 150.88 145.54 150.44 213,562 +2.65(+1.79%)
Aug 02, 2021 151.60 152.31 147.70 147.79 375,989 -2.37(-1.58%)
Jul 30, 2021 150.97 152.99 149.53 150.16 230,254 -1.52(-1.00%)
Jul 29, 2021 148.29 152.35 147.60 151.68 296,631 +5.00(+3.41%)
Jul 28, 2021 147.19 147.24 144.11 146.69 211,639 +0.23(+0.16%)
Jul 27, 2021 146.57 147.48 144.44 146.46 339,631 -0.47(-0.32%)
Jul 26, 2021 148.23 150.02 146.86 146.93 417,106 +2.34(+1.62%)
Jul 23, 2021 144.61 145.09 142.83 144.58 352,665 +1.27(+0.89%)
Jul 22, 2021 142.77 144.11 139.80 143.31 397,395 -0.82(-0.57%)
Jul 21, 2021 143.99 145.62 143.53 144.13 346,942 +1.99(+1.40%)
Jul 20, 2021 137.76 143.06 137.20 142.15 430,810 +3.91(+2.83%)
Jul 19, 2021 139.03 139.51 136.76 138.24 544,772 -3.60(-2.54%)
Jul 16, 2021 144.43 145.11 141.63 141.84 375,681 -2.46(-1.70%)
Jul 15, 2021 142.73 146.50 142.73 144.30 219,186 +1.04(+0.73%)
Jul 14, 2021 144.95 145.69 142.41 143.26 251,674 -0.31(-0.21%)
Jul 13, 2021 144.74 145.21 142.92 143.56 182,679 -2.40(-1.64%)
Jul 12, 2021 143.28 146.43 142.29 145.96 320,351 +1.01(+0.70%)
Jul 09, 2021 144.46 145.96 144.01 144.95 288,115 +3.14(+2.22%)
Jul 08, 2021 141.54 144.08 140.14 141.80 276,660 -2.28(-1.59%)
Jul 07, 2021 142.47 145.13 142.47 144.09 341,689 +1.78(+1.25%)
Jul 06, 2021 144.83 145.39 141.40 142.31 371,022 -3.35(-2.30%)
Jul 02, 2021 146.61 147.13 145.05 145.66 307,524 -0.46(-0.31%)
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.