Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 185.97 186.92 184.30 186.88 422,167 +1.24(+0.67%)
Sep 29, 2021 186.15 189.25 185.50 185.63 123,238 -0.05(-0.03%)
Sep 28, 2021 186.38 187.07 184.93 185.69 244,198 -0.47(-0.25%)
Sep 27, 2021 187.55 188.53 185.19 186.15 167,931 -1.06(-0.57%)
Sep 24, 2021 188.04 189.26 185.90 187.21 262,099 -1.10(-0.59%)
Sep 23, 2021 189.49 190.31 188.20 188.32 111,033 -0.83(-0.44%)
Sep 22, 2021 189.41 190.26 188.55 189.15 226,959 +0.49(+0.26%)
Sep 21, 2021 189.81 190.53 188.41 188.66 220,688 -0.79(-0.42%)
Sep 20, 2021 188.17 190.43 188.17 189.46 175,407 -0.11(-0.06%)
Sep 17, 2021 189.81 191.17 188.26 189.57 355,445 +0.50(+0.26%)
Sep 16, 2021 190.03 190.49 188.59 189.07 300,494 -0.59(-0.31%)
Sep 15, 2021 186.63 191.37 185.53 189.66 401,381 +3.48(+1.87%)
Sep 14, 2021 185.20 187.13 184.65 186.18 296,758 +1.34(+0.72%)
Sep 13, 2021 186.36 187.09 184.19 184.84 325,834 -0.99(-0.53%)
Sep 10, 2021 187.80 188.63 183.75 185.83 326,288 -1.77(-0.94%)
Sep 09, 2021 190.31 190.31 187.06 187.60 548,100 -2.67(-1.40%)
Sep 08, 2021 193.53 194.12 189.80 190.27 845,771 -3.04(-1.57%)
Sep 07, 2021 193.66 193.96 192.98 193.31 192,459 -0.32(-0.16%)
Sep 03, 2021 194.37 194.62 193.41 193.63 248,217 -0.75(-0.38%)
Sep 02, 2021 194.52 195.28 194.15 194.37 336,842 -0.14(-0.07%)
Sep 01, 2021 194.82 195.11 193.63 194.51 154,708 -0.61(-0.31%)
Aug 31, 2021 193.52 195.50 193.01 195.12 282,348 +1.65(+0.85%)
Aug 30, 2021 192.64 193.76 191.86 193.47 181,368 +1.01(+0.53%)
Aug 27, 2021 192.24 192.69 191.45 192.46 249,658 +0.61(+0.32%)
Aug 26, 2021 192.69 193.05 190.04 191.85 281,995 -0.41(-0.21%)
Aug 25, 2021 191.62 193.49 191.39 192.26 270,806 +1.03(+0.54%)
Aug 24, 2021 191.66 191.80 191.06 191.22 176,937 +0.05(+0.03%)
Aug 23, 2021 191.61 191.82 190.67 191.18 213,991 +0.03(+0.02%)
Aug 20, 2021 191.18 191.50 190.68 191.15 347,145 -0.34(-0.18%)
Aug 19, 2021 192.24 192.41 190.66 191.48 402,725 -0.61(-0.32%)
Aug 18, 2021 193.34 193.63 192.04 192.10 368,479 -1.29(-0.67%)
Aug 17, 2021 194.81 194.99 192.75 193.39 399,985 -1.90(-0.97%)
Aug 16, 2021 194.72 195.38 193.23 195.29 354,887 +0.53(+0.27%)
Aug 13, 2021 195.47 195.86 194.32 194.76 532,277 -0.43(-0.22%)
Aug 12, 2021 194.90 195.54 193.93 195.19 645,791 +0.06(+0.03%)
Aug 11, 2021 194.12 195.31 193.19 195.13 1,048,186 +0.75(+0.39%)
Aug 10, 2021 194.37 194.42 191.85 194.37 2,111,371 -0.13(-0.07%)
Aug 09, 2021 194.44 195.00 192.80 194.50 3,683,195 +13.42(+7.41%)
Aug 06, 2021 180.16 181.94 179.43 181.09 80,839 +1.06(+0.59%)
Aug 05, 2021 181.32 182.07 178.75 180.03 77,993 -0.62(-0.35%)
Aug 04, 2021 181.88 181.92 178.60 180.65 98,864 -2.27(-1.24%)
Aug 03, 2021 183.40 185.33 181.01 182.92 99,505 -0.03(-0.02%)
Aug 02, 2021 185.33 186.98 182.49 182.95 131,273 -2.13(-1.15%)
Jul 30, 2021 183.87 186.29 183.87 185.09 131,836 +1.11(+0.60%)
Jul 29, 2021 181.79 185.43 181.79 183.98 189,998 +2.54(+1.40%)
Jul 28, 2021 180.42 182.24 178.75 181.44 155,016 +0.79(+0.44%)
Jul 27, 2021 181.17 181.29 179.70 180.65 109,528 -0.73(-0.40%)
Jul 26, 2021 183.23 185.03 181.02 181.38 89,454 -1.71(-0.94%)
Jul 23, 2021 180.08 183.71 180.05 183.10 124,528 +3.12(+1.73%)
Jul 22, 2021 180.07 180.66 178.23 179.98 115,425 -0.24(-0.13%)
Jul 21, 2021 181.69 182.94 179.51 180.22 108,773 -2.01(-1.10%)
Jul 20, 2021 180.12 185.13 179.61 182.23 255,175 +2.86(+1.60%)
Jul 19, 2021 178.06 179.52 176.78 179.36 157,938 -0.57(-0.32%)
Jul 16, 2021 182.56 182.56 178.30 179.94 221,973 -1.30(-0.72%)
Jul 15, 2021 179.68 181.59 178.41 181.24 250,694 +1.26(+0.70%)
Jul 14, 2021 180.21 183.19 177.65 179.98 174,123 +0.43(+0.24%)
Jul 13, 2021 180.08 181.47 178.22 179.55 324,340 -0.70(-0.39%)
Jul 12, 2021 181.16 182.27 178.89 180.25 265,915 -2.02(-1.11%)
Jul 09, 2021 182.93 183.62 181.25 182.28 217,680 -0.13(-0.07%)
Jul 08, 2021 182.81 184.34 181.12 182.40 311,217 -2.83(-1.53%)
Jul 07, 2021 184.96 186.33 184.30 185.24 174,408 +0.54(+0.30%)
Jul 06, 2021 184.27 185.01 182.78 184.69 158,628 +0.29(+0.16%)
Jul 02, 2021 184.41 186.01 183.65 184.41 182,737 -0.38(-0.20%)
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.