Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 126.11 128.98 126.09 127.35 965,667 +0.48(+0.38%)
Oct 28, 2021 125.49 128.64 124.60 126.87 873,703 +1.86(+1.49%)
Oct 27, 2021 127.61 128.54 124.86 125.01 788,324 -2.59(-2.03%)
Oct 26, 2021 129.98 127.44 127.60 402,286 -1.76(-1.36%)
Oct 25, 2021 128.50 129.36 416,530 +1.25(+0.98%)
Oct 22, 2021 128.66 128.96 126.77 128.11 431,063 +0.12(+0.09%)
Oct 21, 2021 128.75 129.37 126.05 127.99 683,938 -1.49(-1.15%)
Oct 20, 2021 129.21 129.68 126.95 129.48 650,914 +0.47(+0.36%)
Oct 19, 2021 126.26 129.26 125.70 129.01 793,333 +4.03(+3.22%)
Oct 18, 2021 122.51 125.21 122.15 124.98 639,045 +1.48(+1.20%)
Oct 15, 2021 123.74 123.93 122.71 123.50 563,550 +0.67(+0.55%)
Oct 14, 2021 123.22 124.45 122.48 122.83 550,864 +2.15(+1.78%)
Oct 13, 2021 118.16 121.26 118.16 120.68 624,929 +3.53(+3.01%)
Oct 12, 2021 118.80 119.94 117.01 117.15 474,856 -0.79(-0.67%)
Oct 11, 2021 119.83 121.11 117.65 117.94 467,407 -2.10(-1.75%)
Oct 08, 2021 120.49 121.44 119.61 120.04 544,484 -0.16(-0.13%)
Oct 07, 2021 120.71 122.94 119.69 120.20 543,960 +0.61(+0.51%)
Oct 06, 2021 118.02 120.16 117.19 119.59 616,695 -0.28(-0.23%)
Oct 05, 2021 117.80 120.01 116.93 119.87 1,370,561 +2.36(+2.01%)
Oct 04, 2021 119.99 120.19 114.65 117.51 1,076,124 -3.00(-2.49%)
Oct 01, 2021 120.40 121.30 119.71 120.51 472,558 +0.72(+0.60%)
Sep 30, 2021 120.62 121.75 119.33 119.79 813,359 -0.21(-0.17%)
Sep 29, 2021 121.56 122.70 119.60 120.00 550,693 -1.00(-0.83%)
Sep 28, 2021 122.52 123.34 118.87 121.00 754,159 -3.08(-2.48%)
Sep 27, 2021 123.05 124.72 121.83 124.08 627,622 +0.56(+0.45%)
Sep 24, 2021 122.44 124.15 122.29 123.52 347,536 -0.32(-0.26%)
Sep 23, 2021 122.33 125.33 121.29 123.84 524,864 +2.75(+2.27%)
Sep 22, 2021 120.29 122.63 119.85 121.09 769,433 +1.16(+0.97%)
Sep 21, 2021 121.45 121.47 119.49 119.93 536,350 -0.81(-0.67%)
Sep 20, 2021 120.28 121.39 118.61 120.74 643,655 -2.40(-1.95%)
Sep 17, 2021 125.16 125.58 122.53 123.14 773,144 -2.36(-1.88%)
Sep 16, 2021 125.00 125.64 122.98 125.50 633,946 +0.30(+0.24%)
Sep 15, 2021 122.85 125.35 121.65 125.20 1,191,738 +2.76(+2.25%)
Sep 14, 2021 123.94 125.07 121.87 122.44 1,020,204 -0.37(-0.30%)
Sep 13, 2021 125.62 126.41 122.05 122.81 1,728,376 -2.81(-2.24%)
Sep 10, 2021 127.89 128.78 125.48 125.62 1,052,146 -1.77(-1.39%)
Sep 09, 2021 130.11 130.67 127.33 127.39 2,543,386 -2.40(-1.85%)
Sep 08, 2021 130.85 130.85 127.71 129.79 474,319 +0.02(+0.02%)
Sep 07, 2021 133.00 133.65 129.53 129.77 527,602 -3.22(-2.42%)
Sep 03, 2021 131.57 133.45 131.25 132.99 354,929 +1.15(+0.87%)
Sep 02, 2021 133.87 134.60 131.44 131.84 356,065 -1.27(-0.95%)
Sep 01, 2021 132.60 134.69 132.60 133.11 685,541 +1.45(+1.10%)
Aug 31, 2021 133.00 133.00 131.10 131.66 585,875 -0.81(-0.61%)
Aug 30, 2021 132.47 133.00 131.87 132.47 346,551 +0.49(+0.37%)
Aug 27, 2021 130.50 132.90 130.49 131.98 601,208 +1.80(+1.38%)
Aug 26, 2021 131.28 131.90 129.28 130.18 591,251 -1.54(-1.17%)
Aug 25, 2021 131.10 132.48 130.55 131.72 349,058 +0.46(+0.35%)
Aug 24, 2021 130.66 132.49 130.59 131.26 344,724 +1.36(+1.05%)
Aug 23, 2021 128.95 130.10 128.80 129.90 624,118 +1.61(+1.25%)
Aug 20, 2021 126.44 128.50 126.03 128.29 473,304 +2.04(+1.62%)
Aug 19, 2021 124.98 126.47 124.18 126.25 578,947 -0.32(-0.25%)
Aug 18, 2021 127.22 128.07 126.43 126.57 469,522 -1.41(-1.10%)
Aug 17, 2021 129.30 129.30 125.94 127.98 994,141 -2.18(-1.67%)
Aug 16, 2021 131.62 131.62 129.32 130.16 891,953 -1.85(-1.40%)
Aug 13, 2021 133.86 134.08 131.70 132.01 807,814 -1.67(-1.25%)
Aug 12, 2021 134.35 134.35 133.05 133.68 487,254 -0.81(-0.60%)
Aug 11, 2021 136.74 136.74 133.60 134.49 304,149 -1.29(-0.95%)
Aug 10, 2021 136.18 137.67 135.17 135.78 482,785 +0.65(+0.48%)
Aug 09, 2021 135.55 136.10 134.66 135.13 283,678 -0.24(-0.18%)
Aug 06, 2021 135.88 136.33 134.45 135.37 502,555 -0.18(-0.13%)
Aug 05, 2021 135.48 137.19 134.38 135.55 905,865 +0.25(+0.18%)
Aug 04, 2021 132.87 135.73 131.90 135.30 867,705 +2.89(+2.18%)
Aug 03, 2021 131.07 133.27 130.67 132.41 622,473 +1.34(+1.02%)
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.