Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 145.74 145.84 144.48 144.91 3,781,322 -1.06(-0.73%)
Aug 30, 2021 145.24 146.81 144.94 145.98 1,698,517 +0.83(+0.57%)
Aug 27, 2021 145.85 146.34 144.45 145.15 2,884,484 -0.20(-0.14%)
Aug 26, 2021 144.51 145.40 144.11 145.35 1,958,276 +0.73(+0.50%)
Aug 25, 2021 144.75 145.15 143.41 144.62 2,167,027 -0.31(-0.21%)
Aug 24, 2021 144.97 145.93 144.62 144.92 1,871,209 +0.05(+0.04%)
Aug 23, 2021 145.11 146.03 144.13 144.87 2,653,094 +0.39(+0.27%)
Aug 20, 2021 144.62 145.21 143.89 144.48 3,221,714 +0.03(+0.02%)
Aug 19, 2021 144.19 145.10 143.68 144.46 3,127,509 -0.85(-0.59%)
Aug 18, 2021 146.83 147.01 145.16 145.31 2,861,828 -2.25(-1.52%)
Aug 17, 2021 149.37 149.37 146.11 147.55 3,094,202 -2.05(-1.37%)
Aug 16, 2021 148.69 149.94 148.17 149.60 2,173,334 +1.29(+0.87%)
Aug 13, 2021 148.80 149.15 148.10 148.31 2,584,085 -0.63(-0.42%)
Aug 12, 2021 148.98 149.64 148.15 148.94 1,666,266 -0.10(-0.07%)
Aug 11, 2021 147.89 149.19 147.38 149.05 2,998,764 +1.72(+1.16%)
Aug 10, 2021 146.59 147.51 146.19 147.33 2,161,733 +1.35(+0.92%)
Aug 09, 2021 146.15 146.52 145.50 145.99 1,613,870 -0.52(-0.35%)
Aug 06, 2021 146.54 147.33 146.07 146.50 1,509,662 +0.24(+0.17%)
Aug 05, 2021 146.81 147.24 145.88 146.26 2,130,386 +0.20(+0.14%)
Aug 04, 2021 148.18 148.49 145.82 146.06 2,781,911 -2.59(-1.74%)
Aug 03, 2021 146.81 149.52 145.96 148.65 2,986,641 +2.59(+1.78%)
Aug 02, 2021 147.20 148.40 145.99 146.05 1,802,058 -0.31(-0.21%)
Jul 30, 2021 146.41 147.32 145.82 146.36 2,583,513 -0.17(-0.12%)
Jul 29, 2021 147.89 147.89 146.36 146.53 2,867,422 -0.08(-0.06%)
Jul 28, 2021 147.38 148.16 146.48 146.62 2,893,323 -1.62(-1.09%)
Jul 27, 2021 145.82 148.67 144.12 148.23 4,057,112 -0.89(-0.59%)
Jul 26, 2021 148.22 149.91 147.84 149.12 3,257,885 +0.87(+0.59%)
Jul 23, 2021 148.26 148.65 147.10 148.25 2,124,282 +1.05(+0.71%)
Jul 22, 2021 149.00 149.11 146.91 147.20 2,299,829 -1.26(-0.85%)
Jul 21, 2021 148.72 150.02 147.86 148.46 2,703,527 -0.04(-0.02%)
Jul 20, 2021 146.66 149.53 146.46 148.49 3,764,139 +2.41(+1.65%)
Jul 19, 2021 145.71 146.81 144.27 146.08 4,255,031 -1.34(-0.91%)
Jul 16, 2021 150.19 150.26 147.08 147.42 3,346,054 -2.38(-1.59%)
Jul 15, 2021 148.94 149.94 148.28 149.80 2,892,349 -0.18(-0.12%)
Jul 14, 2021 148.31 150.24 147.89 149.98 3,323,818 +2.39(+1.62%)
Jul 13, 2021 147.95 148.72 147.26 147.59 2,283,223 -0.28(-0.19%)
Jul 12, 2021 146.48 148.97 146.33 147.87 2,922,557 -0.75(-0.51%)
Jul 09, 2021 147.66 149.29 147.33 148.63 3,308,134 +2.02(+1.38%)
Jul 08, 2021 146.78 147.19 145.91 146.61 2,930,923 -1.18(-0.80%)
Jul 07, 2021 145.03 147.93 145.03 147.78 2,292,387 +2.20(+1.51%)
Jul 06, 2021 145.82 146.25 144.01 145.59 3,443,840 -2.22(-1.50%)
Jul 02, 2021 146.95 148.10 146.36 147.81 2,181,349 +0.59(+0.40%)
Jul 01, 2021 147.48 147.64 146.22 147.21 2,512,629 +0.34(+0.23%)
Jun 30, 2021 144.85 147.13 144.59 146.87 3,505,500 +1.92(+1.33%)
Jun 29, 2021 145.08 146.28 144.72 144.95 2,512,809 -0.35(-0.24%)
Jun 28, 2021 144.75 145.61 143.74 145.30 2,840,724 +1.29(+0.90%)
Jun 25, 2021 143.02 144.43 142.93 144.00 8,351,777 +1.10(+0.77%)
Jun 24, 2021 142.93 143.26 141.70 142.90 2,964,284 +0.67(+0.47%)
Jun 23, 2021 144.04 144.50 142.18 142.24 4,025,333 -2.06(-1.42%)
Jun 22, 2021 144.00 144.97 143.52 144.29 2,397,227 -0.05(-0.04%)
Jun 21, 2021 143.15 145.39 143.15 144.34 3,419,419 +2.67(+1.88%)
Jun 18, 2021 142.39 143.13 141.62 141.68 6,835,809 -2.62(-1.81%)
Jun 17, 2021 145.52 146.04 142.71 144.29 3,495,564 -1.31(-0.90%)
Jun 16, 2021 148.31 148.62 145.53 145.60 3,000,513 -2.73(-1.84%)
Jun 15, 2021 149.22 149.26 147.54 148.34 2,312,457 -0.56(-0.37%)
Jun 14, 2021 149.58 150.54 148.20 148.89 2,361,130 -1.07(-0.71%)
Jun 11, 2021 150.67 151.51 149.01 149.96 2,294,049 -0.24(-0.16%)
Jun 10, 2021 150.96 151.56 149.94 150.20 2,641,329 +0.29(+0.19%)
Jun 09, 2021 150.52 150.53 149.32 149.91 2,311,855 -0.63(-0.42%)
Jun 08, 2021 149.37 150.87 148.73 150.54 2,300,840 -0.10(-0.07%)
Jun 07, 2021 152.58 152.92 150.33 150.65 2,070,702 -1.72(-1.13%)
Jun 04, 2021 150.93 152.41 150.67 152.36 2,797,502 +1.76(+1.17%)
Jun 03, 2021 149.74 151.34 149.22 150.60 2,572,338 +0.28(+0.19%)
Jun 02, 2021 150.65 150.82 149.63 150.32 2,539,016 +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.