Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 145.78 145.88 144.51 144.95 3,780,310 -1.06(-0.73%)
Aug 30, 2021 145.28 146.85 144.98 146.02 1,698,063 +0.83(+0.57%)
Aug 27, 2021 145.89 146.38 144.49 145.18 2,883,713 -0.20(-0.14%)
Aug 26, 2021 144.54 145.44 144.15 145.38 1,957,752 +0.73(+0.50%)
Aug 25, 2021 144.79 145.18 143.45 144.66 2,166,447 -0.31(-0.21%)
Aug 24, 2021 145.01 145.97 144.66 144.96 1,870,709 +0.05(+0.04%)
Aug 23, 2021 145.15 146.07 144.16 144.91 2,652,384 +0.39(+0.27%)
Aug 20, 2021 144.66 145.24 143.93 144.52 3,220,852 +0.03(+0.02%)
Aug 19, 2021 144.23 145.14 143.72 144.49 3,126,672 -0.85(-0.59%)
Aug 18, 2021 146.87 147.05 145.20 145.34 2,861,062 -2.25(-1.52%)
Aug 17, 2021 149.41 149.41 146.15 147.59 3,093,375 -2.05(-1.37%)
Aug 16, 2021 148.73 149.97 148.21 149.64 2,172,752 +1.29(+0.87%)
Aug 13, 2021 148.84 149.19 148.14 148.35 2,583,394 -0.63(-0.42%)
Aug 12, 2021 149.02 149.68 148.19 148.98 1,665,820 -0.10(-0.07%)
Aug 11, 2021 147.93 149.24 147.42 149.09 2,997,962 +1.72(+1.16%)
Aug 10, 2021 146.62 147.55 146.22 147.37 2,161,154 +1.35(+0.92%)
Aug 09, 2021 146.19 146.56 145.54 146.03 1,613,439 -0.52(-0.35%)
Aug 06, 2021 146.58 147.37 146.11 146.54 1,509,258 +0.24(+0.17%)
Aug 05, 2021 146.85 147.28 145.92 146.30 2,129,816 +0.20(+0.14%)
Aug 04, 2021 148.22 148.53 145.85 146.10 2,781,167 -2.59(-1.74%)
Aug 03, 2021 146.85 149.56 146.00 148.69 2,985,842 +2.60(+1.78%)
Aug 02, 2021 147.24 148.44 146.03 146.09 1,801,576 -0.31(-0.21%)
Jul 30, 2021 146.45 147.36 145.86 146.40 2,582,822 -0.17(-0.12%)
Jul 29, 2021 147.93 147.93 146.40 146.57 2,866,654 -0.08(-0.06%)
Jul 28, 2021 147.42 148.20 146.52 146.65 2,892,548 -1.62(-1.09%)
Jul 27, 2021 145.86 148.71 144.16 148.27 4,056,026 -0.89(-0.59%)
Jul 26, 2021 148.26 149.95 147.87 149.16 3,257,013 +0.87(+0.59%)
Jul 23, 2021 148.30 148.69 147.14 148.29 2,123,714 +1.05(+0.71%)
Jul 22, 2021 149.04 149.15 146.95 147.24 2,299,214 -1.26(-0.85%)
Jul 21, 2021 148.76 150.06 147.90 148.50 2,702,804 -0.04(-0.02%)
Jul 20, 2021 146.70 149.57 146.50 148.53 3,763,132 +2.41(+1.65%)
Jul 19, 2021 145.75 146.85 144.31 146.12 4,253,893 -1.34(-0.91%)
Jul 16, 2021 150.23 150.30 147.12 147.46 3,345,158 -2.38(-1.59%)
Jul 15, 2021 148.98 149.97 148.32 149.84 2,891,575 -0.18(-0.12%)
Jul 14, 2021 148.35 150.28 147.93 150.02 3,322,928 +2.39(+1.62%)
Jul 13, 2021 147.99 148.76 147.30 147.63 2,282,612 -0.28(-0.19%)
Jul 12, 2021 146.52 149.01 146.37 147.91 2,921,775 -0.75(-0.51%)
Jul 09, 2021 147.70 149.33 147.37 148.67 3,307,249 +2.02(+1.38%)
Jul 08, 2021 146.82 147.23 145.94 146.65 2,930,139 -1.18(-0.80%)
Jul 07, 2021 145.06 147.97 145.06 147.82 2,291,774 +2.20(+1.51%)
Jul 06, 2021 145.86 146.28 144.05 145.63 3,442,918 -2.22(-1.50%)
Jul 02, 2021 146.99 148.14 146.40 147.84 2,180,766 +0.59(+0.40%)
Jul 01, 2021 147.52 147.68 146.26 147.25 2,511,957 +0.34(+0.23%)
Jun 30, 2021 144.89 147.17 144.63 146.91 3,504,563 +1.92(+1.33%)
Jun 29, 2021 145.12 146.32 144.76 144.99 2,512,137 -0.35(-0.24%)
Jun 28, 2021 144.79 145.65 143.78 145.34 2,839,964 +1.29(+0.90%)
Jun 25, 2021 143.06 144.47 142.97 144.04 8,349,543 +1.10(+0.77%)
Jun 24, 2021 142.97 143.30 141.74 142.94 2,963,491 +0.67(+0.47%)
Jun 23, 2021 144.08 144.54 142.22 142.28 4,024,256 -2.06(-1.42%)
Jun 22, 2021 144.04 145.00 143.56 144.33 2,396,586 -0.05(-0.04%)
Jun 21, 2021 143.19 145.43 143.19 144.38 3,418,505 +2.67(+1.88%)
Jun 18, 2021 142.43 143.17 141.66 141.71 6,833,980 -2.62(-1.81%)
Jun 17, 2021 145.56 146.08 142.75 144.33 3,494,629 -1.31(-0.90%)
Jun 16, 2021 148.35 148.66 145.57 145.64 2,999,710 -2.74(-1.84%)
Jun 15, 2021 149.26 149.30 147.58 148.38 2,311,838 -0.55(-0.37%)
Jun 14, 2021 149.62 150.58 148.24 148.93 2,360,499 -1.07(-0.71%)
Jun 11, 2021 150.71 151.55 149.05 150.00 2,293,435 -0.24(-0.16%)
Jun 10, 2021 151.00 151.60 149.98 150.24 2,640,622 +0.29(+0.19%)
Jun 09, 2021 150.56 150.57 149.36 149.95 2,311,236 -0.63(-0.42%)
Jun 08, 2021 149.41 150.91 148.77 150.58 2,300,224 -0.10(-0.07%)
Jun 07, 2021 152.62 152.96 150.37 150.69 2,070,148 -1.72(-1.13%)
Jun 04, 2021 150.97 152.45 150.71 152.40 2,796,753 +1.76(+1.17%)
Jun 03, 2021 149.78 151.38 149.26 150.64 2,571,650 +0.28(+0.19%)
Jun 02, 2021 150.69 150.86 149.67 150.36 2,538,336 +0.07(+0.04%)
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.