Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 145.52 148.50 148.27 28,954,500 +2.14(+1.47%)
Oct 28, 2021 147.30 146.13 32,410,740 -0.30(-0.20%)
Oct 27, 2021 139.90 149.12 139.90 146.43 51,803,140 +6.76(+4.84%)
Oct 26, 2021 140.61 139.67 28,212,680 +0.90(+0.65%)
Oct 25, 2021 138.81 138.77 21,069,420 +0.15(+0.11%)
Oct 22, 2021 140.35 137.17 138.62 30,182,640 -4.16(-2.91%)
Oct 21, 2021 142.19 142.85 141.64 142.78 14,835,000 +0.37(+0.26%)
Oct 20, 2021 144.22 144.25 141.91 142.41 17,931,080 -1.41(-0.98%)
Oct 19, 2021 143.29 144.11 143.10 143.82 15,310,600 +0.86(+0.60%)
Oct 18, 2021 141.21 143.00 141.21 142.96 16,564,500 +1.28(+0.91%)
Oct 15, 2021 142.20 142.20 141.06 141.68 21,253,360 +0.26(+0.19%)
Oct 14, 2021 139.95 141.65 139.34 141.41 21,435,940 +3.51(+2.55%)
Oct 13, 2021 137.75 138.55 136.98 137.90 16,628,140 +1.19(+0.87%)
Oct 12, 2021 139.64 139.69 136.25 136.71 22,526,940 -2.14(-1.54%)
Oct 11, 2021 139.80 140.76 138.81 138.85 16,579,840 -1.21(-0.86%)
Oct 08, 2021 139.91 140.32 139.43 140.06 18,928,420 +0.87(+0.63%)
Oct 07, 2021 138.86 140.15 138.56 139.19 18,243,520 +1.83(+1.33%)
Oct 06, 2021 134.63 137.85 134.49 137.35 19,737,120 +1.18(+0.86%)
Oct 05, 2021 134.00 137.36 134.00 136.18 24,122,480 +2.35(+1.75%)
Oct 04, 2021 135.70 135.70 131.17 133.83 31,516,760 -2.63(-1.93%)
Oct 01, 2021 133.56 137.07 133.38 136.46 28,387,300 +3.38(+2.54%)
Sep 30, 2021 134.32 135.59 133.00 133.08 35,330,080 -1.44(-1.07%)
Sep 29, 2021 137.11 137.40 134.25 134.52 26,331,060 -1.66(-1.22%)
Sep 28, 2021 139.09 139.61 135.70 136.18 42,174,160 -5.32(-3.76%)
Sep 27, 2021 141.59 142.28 140.50 141.50 18,843,800 -1.13(-0.79%)
Sep 24, 2021 140.95 142.90 140.85 142.63 14,949,340 +0.81(+0.57%)
Sep 23, 2021 141.61 142.25 141.10 141.83 17,273,740 +0.89(+0.63%)
Sep 22, 2021 140.05 141.58 139.47 140.94 22,064,940 +1.29(+0.93%)
Sep 21, 2021 140.12 140.81 138.91 139.65 18,125,640 +0.63(+0.45%)
Sep 20, 2021 139.00 139.36 137.05 139.02 35,406,300 -2.45(-1.73%)
Sep 17, 2021 143.80 144.25 141.06 141.46 60,039,820 -2.91(-2.02%)
Sep 16, 2021 145.12 145.20 143.42 144.37 20,293,260 -0.83(-0.57%)
Sep 15, 2021 143.76 145.58 142.26 145.21 20,651,480 +1.80(+1.26%)
Sep 14, 2021 144.16 144.73 142.91 143.41 18,917,920 -0.06(-0.04%)
Sep 13, 2021 143.20 144.19 142.28 143.47 20,172,640 +1.54(+1.09%)
Sep 10, 2021 145.44 146.02 141.74 141.92 32,933,400 -2.99(-2.06%)
Sep 09, 2021 144.88 145.67 144.43 144.91 14,789,000 +0.03(+0.02%)
Sep 08, 2021 145.39 145.55 144.20 144.88 15,488,280 -0.64(-0.44%)
Sep 07, 2021 144.75 145.82 144.54 145.52 15,172,020 +0.74(+0.51%)
Sep 03, 2021 144.15 145.38 143.50 144.78 19,110,520 +0.56(+0.39%)
Sep 02, 2021 145.95 146.32 144.11 144.22 21,851,640 -1.62(-1.11%)
Sep 01, 2021 145.65 146.82 145.62 145.84 15,818,380 +0.38(+0.26%)
Aug 31, 2021 145.88 146.11 145.00 145.46 26,748,100 -0.01(-0.00%)
Aug 30, 2021 144.71 146.49 144.60 145.47 16,968,640 +0.92(+0.64%)
Aug 27, 2021 142.11 145.01 142.02 144.55 24,568,260 +2.43(+1.71%)
Aug 26, 2021 142.62 143.13 142.09 142.12 14,915,740 -0.83(-0.58%)
Aug 25, 2021 142.88 143.31 142.44 142.95 12,839,540 +0.55(+0.39%)
Aug 24, 2021 141.54 143.01 141.35 142.40 15,119,040 +1.30(+0.92%)
Aug 23, 2021 139.00 142.18 138.75 141.10 21,084,980 +2.66(+1.92%)
Aug 20, 2021 137.08 138.62 136.47 138.44 15,566,760 +1.52(+1.11%)
Aug 19, 2021 135.47 137.45 135.36 136.91 18,288,840 +0.34(+0.25%)
Aug 18, 2021 137.12 138.29 136.42 136.57 14,908,160 -0.73(-0.53%)
Aug 17, 2021 138.19 138.72 136.79 137.30 21,273,060 -1.63(-1.18%)
Aug 16, 2021 138.00 138.99 136.17 138.93 18,048,300 +0.53(+0.38%)
Aug 13, 2021 138.36 138.67 138.00 138.41 12,580,580 +0.02(+0.01%)
Aug 12, 2021 137.71 138.42 136.78 138.39 14,647,960 +0.70(+0.51%)
Aug 11, 2021 138.28 138.85 137.35 137.69 15,805,400 -0.56(-0.41%)
Aug 10, 2021 138.08 138.55 137.23 138.25 16,036,300 +0.25(+0.18%)
Aug 09, 2021 136.95 138.32 136.43 138.00 12,378,160 +0.97(+0.70%)
Aug 06, 2021 136.29 137.08 136.05 137.04 13,577,840 +0.10(+0.07%)
Aug 05, 2021 136.03 136.95 135.60 136.94 11,866,860 +0.91(+0.67%)
Aug 04, 2021 136.25 136.54 135.41 136.03 16,522,900 -0.25(-0.18%)
Aug 03, 2021 136.00 136.34 134.18 136.28 19,054,660 +0.29(+0.21%)
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.