Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 150.14 150.28 148.80 149.33 87,851,760 -1.27(-0.84%)
Aug 30, 2021 146.54 150.96 146.16 150.60 92,551,696 +4.45(+3.04%)
Aug 27, 2021 145.05 146.30 144.41 146.15 56,737,748 +1.04(+0.72%)
Aug 26, 2021 145.90 146.66 145.08 145.11 49,390,224 -0.81(-0.55%)
Aug 25, 2021 147.34 147.84 145.36 145.91 59,960,548 -1.24(-0.84%)
Aug 24, 2021 146.99 148.37 146.69 147.15 49,389,104 -0.09(-0.06%)
Aug 23, 2021 145.87 147.71 145.45 147.24 61,086,252 +1.49(+1.03%)
Aug 20, 2021 145.01 146.05 144.36 145.75 61,615,648 +1.47(+1.02%)
Aug 19, 2021 142.64 145.56 142.12 144.28 88,366,840 +0.34(+0.23%)
Aug 18, 2021 147.33 148.24 143.74 143.95 87,699,240 -3.77(-2.55%)
Aug 17, 2021 147.75 149.18 146.63 147.71 93,739,208 -0.91(-0.62%)
Aug 16, 2021 146.09 148.70 144.06 148.63 105,173,360 +1.99(+1.36%)
Aug 13, 2021 146.51 146.98 145.83 146.64 60,370,252 +0.21(+0.14%)
Aug 12, 2021 143.78 146.59 143.45 146.44 74,969,040 +2.98(+2.08%)
Aug 11, 2021 143.64 144.30 143.13 143.46 49,340,344 +0.25(+0.17%)
Aug 10, 2021 144.03 145.28 142.91 143.21 70,148,096 -0.47(-0.33%)
Aug 09, 2021 143.79 144.28 143.12 143.68 49,712,332 -0.05(-0.03%)
Aug 06, 2021 143.94 144.69 143.23 143.73 55,034,088 -0.69(-0.48%)
Aug 05, 2021 144.34 145.19 143.59 144.42 47,214,232 +0.12(+0.08%)
Aug 04, 2021 144.62 145.14 143.65 144.30 57,370,528 -0.41(-0.29%)
Aug 03, 2021 143.19 145.39 142.57 144.71 65,905,080 +1.81(+1.26%)
Aug 02, 2021 143.73 144.31 142.64 142.91 64,035,924 -0.33(-0.23%)
Jul 30, 2021 141.79 143.70 141.52 143.24 71,728,664 +0.22(+0.15%)
Jul 29, 2021 142.08 143.92 141.98 143.03 57,634,712 +0.65(+0.46%)
Jul 28, 2021 142.21 144.33 139.98 142.38 121,064,592 -1.76(-1.22%)
Jul 27, 2021 146.44 146.53 142.94 144.13 106,291,240 -2.18(-1.49%)
Jul 26, 2021 145.61 147.14 145.05 146.31 73,689,248 +0.42(+0.29%)
Jul 23, 2021 144.90 146.05 144.28 145.89 72,753,880 +1.73(+1.20%)
Jul 22, 2021 143.31 145.53 143.19 144.16 78,699,736 +1.38(+0.96%)
Jul 21, 2021 142.92 143.51 142.03 142.79 76,796,024 -0.74(-0.51%)
Jul 20, 2021 140.88 144.46 140.39 143.53 98,541,568 +3.63(+2.60%)
Jul 19, 2021 141.17 141.48 139.13 139.89 123,594,304 -3.87(-2.69%)
Jul 16, 2021 145.79 147.07 143.26 143.76 96,565,384 -2.05(-1.41%)
Jul 15, 2021 146.56 147.31 144.45 145.81 108,722,584 -0.66(-0.45%)
Jul 14, 2021 145.44 146.88 145.03 146.47 129,302,064 +3.45(+2.41%)
Jul 13, 2021 141.44 144.81 141.05 143.03 104,269,160 +1.12(+0.79%)
Jul 12, 2021 143.59 143.69 141.41 141.91 77,648,168 -0.60(-0.42%)
Jul 09, 2021 140.19 143.03 140.09 142.50 101,717,344 +1.84(+1.31%)
Jul 08, 2021 139.04 141.47 138.14 140.67 107,536,016 -1.31(-0.92%)
Jul 07, 2021 140.96 142.29 140.10 141.97 106,757,360 +2.50(+1.80%)
Jul 06, 2021 137.56 140.58 137.56 139.47 110,083,544 +2.02(+1.47%)
Jul 02, 2021 135.42 137.49 135.27 137.45 80,389,120 +2.64(+1.96%)
Jul 01, 2021 134.15 134.85 133.32 134.81 53,417,716 +0.30(+0.23%)
Jun 30, 2021 133.72 134.94 133.43 134.50 64,376,480 +0.62(+0.46%)
Jun 29, 2021 132.38 134.04 131.94 133.88 65,731,476 +1.52(+1.15%)
Jun 28, 2021 131.01 132.82 130.96 132.36 63,213,528 +1.64(+1.25%)
Jun 25, 2021 131.06 131.49 130.43 130.72 72,078,056 -0.29(-0.22%)
Jun 24, 2021 132.04 132.22 130.54 131.01 69,928,456 -0.28(-0.22%)
Jun 23, 2021 131.37 131.91 130.84 131.30 61,270,152 -0.26(-0.20%)
Jun 22, 2021 129.76 131.67 129.26 131.56 76,103,448 +1.64(+1.26%)
Jun 21, 2021 127.96 130.03 126.89 129.92 81,067,824 +1.81(+1.41%)
Jun 18, 2021 128.36 129.15 127.90 128.12 110,945,568 -1.31(-1.01%)
Jun 17, 2021 127.47 130.17 127.32 129.42 98,442,128 +1.61(+1.26%)
Jun 16, 2021 128.03 128.54 126.15 127.81 93,416,288 +0.50(+0.39%)
Jun 15, 2021 127.61 128.25 127.09 127.31 63,855,256 -0.83(-0.64%)
Jun 14, 2021 125.53 128.20 124.79 128.14 98,613,536 +3.07(+2.46%)
Jun 11, 2021 124.26 125.15 123.84 125.06 54,501,052 +1.22(+0.98%)
Jun 10, 2021 124.74 125.89 123.68 123.84 72,436,168 -1.00(-0.80%)
Jun 09, 2021 124.93 125.46 124.25 124.85 57,890,264 +0.38(+0.31%)
Jun 08, 2021 124.33 126.15 123.94 124.46 75,731,992 +0.83(+0.67%)
Jun 07, 2021 123.90 124.05 122.59 123.64 72,296,528 +0.01(+0.01%)
Jun 04, 2021 121.84 123.89 121.63 123.63 76,543,848 +2.31(+1.90%)
Jun 03, 2021 122.44 122.61 120.92 121.32 77,532,256 -1.49(-1.21%)
Jun 02, 2021 122.05 122.99 121.82 122.81 60,316,608 +0.77(+0.63%)
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.