Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 155.81 156.11 153.28 153.38 351,852 -2.12(-1.36%)
Oct 28, 2021 153.68 155.57 153.68 155.50 244,842 +2.41(+1.58%)
Oct 27, 2021 154.84 156.47 153.05 153.08 336,929 -1.20(-0.78%)
Oct 26, 2021 156.63 154.12 154.28 321,860 -2.21(-1.41%)
Oct 25, 2021 157.53 157.90 155.75 156.49 391,674 -0.96(-0.61%)
Oct 22, 2021 157.38 158.48 156.45 157.45 280,294 +0.53(+0.34%)
Oct 21, 2021 156.51 158.27 156.09 156.91 313,287 +0.13(+0.08%)
Oct 20, 2021 155.57 157.57 155.37 156.78 264,782 +1.41(+0.91%)
Oct 19, 2021 155.27 156.25 155.12 155.37 235,408 +0.91(+0.59%)
Oct 18, 2021 153.87 154.75 153.87 154.46 234,109 -0.03(-0.02%)
Oct 15, 2021 156.35 157.25 154.40 154.49 380,334 -0.76(-0.49%)
Oct 14, 2021 153.99 155.69 153.11 155.25 392,108 +2.95(+1.94%)
Oct 13, 2021 153.33 153.45 150.35 152.30 259,400 -1.09(-0.71%)
Oct 12, 2021 152.97 154.52 152.67 153.40 251,939 +0.08(+0.05%)
Oct 11, 2021 154.56 155.73 153.24 153.32 160,834 -0.91(-0.59%)
Oct 08, 2021 154.53 155.61 153.89 154.23 225,746 -0.46(-0.30%)
Oct 07, 2021 154.01 156.43 154.01 154.69 230,788 +1.51(+0.99%)
Oct 06, 2021 151.06 153.33 149.62 153.18 274,824 +1.09(+0.72%)
Oct 05, 2021 150.71 152.87 149.02 152.08 306,571 +2.52(+1.68%)
Oct 04, 2021 150.85 152.66 149.25 149.56 268,354 -1.62(-1.07%)
Oct 01, 2021 150.76 152.44 149.23 151.18 252,335 +1.19(+0.79%)
Sep 30, 2021 153.03 153.82 150.03 149.99 301,082 -2.72(-1.78%)
Sep 29, 2021 152.00 153.82 151.88 152.71 221,711 +1.15(+0.76%)
Sep 28, 2021 154.10 154.80 151.37 151.56 276,480 -2.22(-1.44%)
Sep 27, 2021 154.27 155.64 153.74 153.78 299,289 +0.54(+0.35%)
Sep 24, 2021 152.32 153.73 151.83 153.24 232,158 +1.18(+0.78%)
Sep 23, 2021 153.06 154.31 151.68 152.06 267,910 -0.16(-0.11%)
Sep 22, 2021 152.41 153.62 151.88 152.22 358,533 +1.17(+0.77%)
Sep 21, 2021 151.57 152.22 149.94 151.05 326,390 +0.04(+0.03%)
Sep 20, 2021 150.91 151.64 148.62 151.01 535,336 -2.49(-1.62%)
Sep 17, 2021 154.49 155.97 152.80 153.50 966,189 -1.41(-0.91%)
Sep 16, 2021 156.14 156.14 153.55 154.91 466,094 -0.94(-0.60%)
Sep 15, 2021 157.12 158.02 155.71 155.85 388,614 -1.81(-1.15%)
Sep 14, 2021 159.64 159.79 156.87 157.66 364,904 -1.68(-1.06%)
Sep 13, 2021 160.51 160.51 158.54 159.34 347,704 -0.33(-0.21%)
Sep 10, 2021 162.17 162.17 159.60 159.67 301,147 -1.82(-1.12%)
Sep 09, 2021 162.95 163.75 161.45 161.49 262,681 -1.23(-0.75%)
Sep 08, 2021 159.69 162.98 159.69 162.71 291,236 +2.49(+1.55%)
Sep 07, 2021 161.70 161.79 160.15 160.22 223,959 -1.77(-1.09%)
Sep 03, 2021 161.88 162.51 160.97 161.99 283,758 -0.19(-0.12%)
Sep 02, 2021 161.62 162.63 161.44 162.18 361,414 +0.95(+0.59%)
Sep 01, 2021 162.31 162.62 160.71 161.23 375,808 -0.51(-0.32%)
Aug 31, 2021 160.00 162.32 160.00 161.75 679,628 +1.43(+0.89%)
Aug 30, 2021 161.31 161.43 160.03 160.32 291,675 -0.71(-0.44%)
Aug 27, 2021 158.44 161.31 158.34 161.03 300,735 +2.66(+1.68%)
Aug 26, 2021 159.92 160.06 158.02 158.37 466,617 -1.51(-0.94%)
Aug 25, 2021 158.44 160.88 158.38 159.88 324,058 +1.96(+1.24%)
Aug 24, 2021 157.98 158.75 157.58 157.91 304,495 +0.05(+0.03%)
Aug 23, 2021 157.43 158.36 156.39 157.87 380,617 +1.48(+0.94%)
Aug 20, 2021 154.60 157.46 154.07 156.39 265,464 +1.51(+0.97%)
Aug 19, 2021 155.07 157.48 154.60 154.88 337,993 -1.41(-0.90%)
Aug 18, 2021 157.63 158.79 156.21 156.29 326,338 -2.32(-1.46%)
Aug 17, 2021 157.38 159.18 156.52 158.62 223,923 +0.80(+0.50%)
Aug 16, 2021 156.19 157.91 155.25 157.82 314,809 +1.55(+0.99%)
Aug 13, 2021 157.64 157.64 156.07 156.27 388,771 -0.89(-0.57%)
Aug 12, 2021 156.27 157.81 155.89 157.16 455,303 +1.83(+1.18%)
Aug 11, 2021 154.15 155.86 153.62 155.33 466,421 +1.64(+1.07%)
Aug 10, 2021 151.72 154.68 151.62 153.69 316,963 +2.45(+1.62%)
Aug 09, 2021 151.22 152.51 150.21 151.24 541,268 -0.32(-0.21%)
Aug 06, 2021 151.20 152.75 150.68 151.56 369,334 +1.18(+0.78%)
Aug 05, 2021 148.09 150.42 148.09 150.38 275,751 +3.00(+2.04%)
Aug 04, 2021 148.58 150.16 145.13 147.38 479,950 -2.29(-1.53%)
Aug 03, 2021 149.57 151.06 147.57 149.68 431,748 +0.74(+0.50%)
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.