Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 170.84 173.22 169.48 173.13 87,456,032 +2.46(+1.44%)
Aug 30, 2021 167.48 171.85 167.37 170.68 64,057,000 +3.59(+2.15%)
Aug 27, 2021 166.27 167.22 165.30 167.09 48,160,364 +1.68(+1.01%)
Aug 26, 2021 164.56 166.21 164.41 165.41 42,055,704 +0.80(+0.49%)
Aug 25, 2021 165.10 165.61 163.92 164.61 33,646,956 -0.29(-0.18%)
Aug 24, 2021 163.62 165.39 163.34 164.90 51,122,876 +1.99(+1.22%)
Aug 23, 2021 160.22 163.66 160.12 162.91 65,480,780 +3.29(+2.06%)
Aug 20, 2021 159.82 160.01 158.41 159.62 67,329,896 +0.61(+0.38%)
Aug 19, 2021 159.33 161.27 158.75 159.01 75,777,232 -0.67(-0.42%)
Aug 18, 2021 161.72 162.32 159.62 159.69 60,495,404 -2.03(-1.26%)
Aug 17, 2021 163.49 163.64 160.91 161.72 67,850,880 -2.84(-1.73%)
Aug 16, 2021 163.76 164.61 160.18 164.56 66,699,560 +0.25(+0.15%)
Aug 13, 2021 164.90 164.79 163.76 164.31 41,768,088 -0.47(-0.29%)
Aug 12, 2021 164.11 165.34 163.10 164.79 46,561,396 +0.57(+0.35%)
Aug 11, 2021 166.18 166.49 163.50 164.22 59,044,400 -1.43(-0.86%)
Aug 10, 2021 166.86 167.51 165.36 165.64 48,316,612 -1.06(-0.63%)
Aug 09, 2021 166.79 167.35 166.04 166.70 43,048,892 -0.15(-0.09%)
Aug 06, 2021 168.35 168.35 166.06 166.85 53,434,880 -1.55(-0.92%)
Aug 05, 2021 167.42 169.05 166.65 168.40 49,312,848 +1.06(+0.63%)
Aug 04, 2021 168.57 169.05 166.89 167.34 43,761,604 -0.57(-0.34%)
Aug 03, 2021 166.64 169.15 164.61 167.92 83,284,104 +1.72(+1.04%)
Aug 02, 2021 167.26 167.55 165.46 166.19 67,203,824 +0.20(+0.12%)
Jul 30, 2021 167.00 168.01 164.96 165.99 199,780,544 -13.59(-7.57%)
Jul 29, 2021 180.96 181.47 178.58 179.57 109,536,376 -1.52(-0.84%)
Jul 28, 2021 181.26 182.49 179.63 181.09 60,089,232 +0.20(+0.11%)
Jul 27, 2021 184.49 184.49 178.89 180.89 82,756,992 -3.66(-1.98%)
Jul 26, 2021 183.23 185.17 181.94 184.56 58,081,340 +2.15(+1.18%)
Jul 23, 2021 181.57 182.88 180.68 182.40 48,840,420 +0.93(+0.51%)
Jul 22, 2021 178.94 181.57 178.69 181.47 65,371,304 +2.64(+1.47%)
Jul 21, 2021 178.40 178.90 176.77 178.84 46,660,748 +0.60(+0.34%)
Jul 20, 2021 177.95 179.18 175.49 178.24 65,226,184 +1.18(+0.66%)
Jul 19, 2021 175.88 177.09 174.55 177.06 75,803,840 -1.20(-0.67%)
Jul 16, 2021 181.24 181.88 178.10 178.26 81,066,384 -2.87(-1.59%)
Jul 15, 2021 184.28 184.34 180.62 181.13 63,771,188 -2.52(-1.37%)
Jul 14, 2021 185.01 185.45 182.61 183.65 66,161,896 +0.21(+0.12%)
Jul 13, 2021 184.67 188.21 183.13 183.44 77,035,992 -2.05(-1.11%)
Jul 12, 2021 186.76 187.42 184.41 185.49 51,519,324 -0.04(-0.02%)
Jul 09, 2021 185.69 186.96 184.24 185.53 75,145,272 -0.60(-0.32%)
Jul 08, 2021 181.75 187.56 180.68 186.13 103,808,136 +1.74(+0.94%)
Jul 07, 2021 185.43 186.27 183.51 184.40 106,779,248 +1.04(+0.57%)
Jul 06, 2021 176.09 183.84 176.04 183.36 135,120,640 +8.22(+4.69%)
Jul 02, 2021 172.18 175.17 171.44 175.14 63,683,344 +3.89(+2.27%)
Jul 01, 2021 171.33 172.44 170.07 171.25 40,814,052 -0.36(-0.21%)
Jun 30, 2021 171.65 173.17 171.35 171.60 48,149,160 -0.40(-0.23%)
Jun 29, 2021 171.54 172.40 170.75 172.00 42,027,696 +0.21(+0.12%)
Jun 28, 2021 170.40 172.00 170.28 171.79 44,932,312 +2.12(+1.25%)
Jun 25, 2021 172.79 172.84 169.31 169.67 79,008,920 -2.38(-1.38%)
Jun 24, 2021 174.97 175.83 171.14 172.05 76,782,112 -2.73(-1.56%)
Jun 23, 2021 174.84 175.64 173.75 174.78 56,334,100 -0.08(-0.05%)
Jun 22, 2021 172.50 175.78 172.40 174.86 67,026,064 +2.57(+1.49%)
Jun 21, 2021 173.41 173.69 171.30 172.29 65,649,416 -1.64(-0.94%)
Jun 18, 2021 173.94 174.94 173.28 173.94 105,203,368 -0.12(-0.07%)
Jun 17, 2021 169.76 174.45 169.65 174.05 102,864,240 +3.69(+2.17%)
Jun 16, 2021 169.20 170.92 167.63 170.36 84,156,416 +1.60(+0.95%)
Jun 15, 2021 168.80 169.45 167.76 168.76 48,545,628 -0.04(-0.02%)
Jun 14, 2021 166.95 168.83 166.38 168.80 51,466,440 +1.85(+1.11%)
Jun 11, 2021 167.09 167.93 166.28 166.95 56,479,544 -0.14(-0.08%)
Jun 10, 2021 163.72 167.16 163.67 167.09 69,658,664 +3.42(+2.09%)
Jun 09, 2021 163.26 164.49 163.15 163.67 49,190,624 +0.85(+0.52%)
Jun 08, 2021 160.75 163.59 160.52 162.82 68,460,752 +3.30(+2.07%)
Jun 07, 2021 159.49 160.02 158.24 159.53 44,307,808 -0.41(-0.26%)
Jun 04, 2021 160.22 160.67 159.56 159.94 45,100,908 +0.96(+0.60%)
Jun 03, 2021 159.84 160.34 158.83 158.98 48,009,272 -2.34(-1.45%)
Jun 02, 2021 160.78 161.37 160.02 161.32 40,370,592 +0.76(+0.48%)
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.