Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 161.04 165.55 160.98 165.22 6,825,298 +2.80(+1.72%)
Oct 28, 2021 160.99 162.56 160.93 162.42 3,810,782 +2.08(+1.30%)
Oct 27, 2021 161.62 162.03 159.66 160.34 4,215,919 -1.42(-0.88%)
Oct 26, 2021 162.78 161.76 4,771,890 -0.42(-0.26%)
Oct 25, 2021 161.21 162.69 160.64 162.18 3,926,849 +0.73(+0.45%)
Oct 22, 2021 160.27 162.58 160.27 161.45 5,389,922 +1.28(+0.80%)
Oct 21, 2021 156.48 160.33 156.32 160.17 6,198,811 +3.68(+2.35%)
Oct 20, 2021 156.53 156.83 155.37 156.48 4,543,153 +0.62(+0.40%)
Oct 19, 2021 157.70 157.95 154.85 155.86 6,274,997 -1.59(-1.01%)
Oct 18, 2021 155.36 157.49 154.01 157.45 5,837,873 +1.40(+0.90%)
Oct 15, 2021 155.84 156.37 154.62 156.05 5,602,266 +0.86(+0.55%)
Oct 14, 2021 156.22 156.48 154.31 155.19 6,101,105 +0.83(+0.54%)
Oct 13, 2021 152.41 154.73 151.27 154.36 8,563,262 +2.91(+1.92%)
Oct 12, 2021 150.53 151.69 149.42 151.45 7,500,628 +3.03(+2.04%)
Oct 11, 2021 150.10 151.69 148.19 148.42 5,618,334 -2.17(-1.44%)
Oct 08, 2021 150.33 150.97 148.80 150.59 6,415,328 +0.62(+0.42%)
Oct 07, 2021 148.44 151.75 148.40 149.97 8,057,799 +3.01(+2.05%)
Oct 06, 2021 146.16 147.61 145.68 146.95 7,706,022 -0.65(-0.44%)
Oct 05, 2021 146.16 149.13 145.99 147.61 11,017,774 +2.29(+1.58%)
Oct 04, 2021 145.24 145.79 143.95 145.31 8,050,438 +0.08(+0.05%)
Oct 01, 2021 143.42 146.16 142.58 145.24 8,214,214 +1.81(+1.26%)
Sep 30, 2021 144.07 145.65 142.63 143.43 10,267,465 -0.78(-0.54%)
Sep 29, 2021 143.90 146.10 143.88 144.21 7,889,005 +0.71(+0.50%)
Sep 28, 2021 145.51 145.70 143.20 143.50 10,823,508 -2.71(-1.85%)
Sep 27, 2021 147.66 147.80 145.46 146.20 11,617,618 -1.53(-1.04%)
Sep 24, 2021 149.17 149.97 146.16 147.73 27,254,190 -9.87(-6.26%)
Sep 23, 2021 156.74 158.30 156.31 157.60 12,040,390 +2.11(+1.36%)
Sep 22, 2021 154.84 156.04 153.67 155.49 6,920,287 +2.39(+1.56%)
Sep 21, 2021 153.17 154.19 151.68 153.10 5,931,350 +0.76(+0.50%)
Sep 20, 2021 151.82 153.34 150.43 152.34 7,132,027 -2.14(-1.39%)
Sep 17, 2021 156.00 159.00 154.13 154.48 8,310,941 -1.17(-0.75%)
Sep 16, 2021 155.63 157.04 155.25 155.65 5,149,869 -0.31(-0.20%)
Sep 15, 2021 155.55 156.36 153.74 155.95 6,956,594 -0.84(-0.54%)
Sep 14, 2021 157.20 157.41 155.12 156.79 5,389,720 -0.75(-0.48%)
Sep 13, 2021 159.56 160.90 156.37 157.54 8,923,914 -4.02(-2.49%)
Sep 10, 2021 162.21 163.60 161.41 161.56 4,313,773 +0.25(+0.15%)
Sep 09, 2021 163.21 164.09 161.18 161.31 8,520,390 +2.60(+1.64%)
Sep 08, 2021 159.99 160.08 157.77 158.72 6,671,791 -1.91(-1.19%)
Sep 07, 2021 161.67 161.77 159.90 160.62 5,720,021 -0.64(-0.40%)
Sep 03, 2021 161.18 162.13 160.21 161.26 4,308,146 -0.38(-0.23%)
Sep 02, 2021 163.19 163.38 160.77 161.64 4,690,958 -0.88(-0.54%)
Sep 01, 2021 162.87 164.55 162.04 162.52 4,765,542 -0.18(-0.11%)
Aug 31, 2021 165.47 165.60 162.16 162.70 7,640,192 -3.25(-1.96%)
Aug 30, 2021 165.81 166.32 164.50 165.95 3,580,478 +0.44(+0.27%)
Aug 27, 2021 165.19 165.99 164.22 165.50 3,050,329 +0.92(+0.56%)
Aug 26, 2021 167.00 167.14 163.94 164.58 4,127,073 -2.88(-1.72%)
Aug 25, 2021 167.62 168.29 167.15 167.46 3,046,393 -0.14(-0.08%)
Aug 24, 2021 167.22 168.47 166.52 167.59 3,177,193 +0.26(+0.15%)
Aug 23, 2021 167.07 168.50 166.81 167.34 3,850,509 +1.90(+1.15%)
Aug 20, 2021 163.94 165.65 163.10 165.44 4,096,740 +2.17(+1.33%)
Aug 19, 2021 164.62 165.19 162.06 163.27 7,440,896 -3.18(-1.91%)
Aug 18, 2021 167.37 169.39 166.29 166.44 5,564,942 -1.82(-1.08%)
Aug 17, 2021 169.13 169.29 167.01 168.26 3,653,225 -1.68(-0.99%)
Aug 16, 2021 168.31 169.96 167.28 169.94 3,580,572 +0.66(+0.39%)
Aug 13, 2021 168.06 169.31 166.41 169.28 3,008,408 +1.03(+0.62%)
Aug 12, 2021 168.49 168.92 167.10 168.25 4,054,472 -0.62(-0.37%)
Aug 11, 2021 169.59 170.79 168.54 168.87 4,135,802 -0.99(-0.58%)
Aug 10, 2021 169.15 171.52 169.03 169.85 3,799,694 +0.49(+0.29%)
Aug 09, 2021 170.08 170.63 169.21 169.36 3,664,176 -1.01(-0.60%)
Aug 06, 2021 171.91 171.93 170.28 170.38 4,146,864 -1.04(-0.60%)
Aug 05, 2021 169.00 171.56 168.78 171.41 3,877,198 +1.91(+1.13%)
Aug 04, 2021 168.96 169.92 168.56 169.50 4,711,640 +0.67(+0.40%)
Aug 03, 2021 166.85 169.09 166.13 168.83 5,798,397 +2.44(+1.47%)
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.