Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 165.00 168.74 163.67 168.62 129,724,856 -3.71(-2.15%)
Oct 28, 2021 170.10 172.33 113,838,096 +2.71(+1.59%)
Oct 27, 2021 169.40 171.85 168.57 169.62 53,948,520 +0.82(+0.49%)
Oct 26, 2021 167.48 168.80 53,944,240 +2.78(+1.68%)
Oct 25, 2021 166.75 167.39 164.88 166.02 44,491,020 -0.76(-0.46%)
Oct 22, 2021 171.05 166.56 166.78 62,781,060 -4.97(-2.90%)
Oct 21, 2021 170.71 172.01 170.15 171.75 37,559,080 +1.00(+0.58%)
Oct 20, 2021 172.63 173.14 170.02 170.75 42,761,340 -1.46(-0.84%)
Oct 19, 2021 171.72 172.73 171.10 172.21 47,686,500 -0.13(-0.07%)
Oct 18, 2021 169.42 172.46 169.25 172.34 63,423,600 +1.89(+1.11%)
Oct 15, 2021 165.57 170.52 165.20 170.45 103,604,000 +5.46(+3.31%)
Oct 14, 2021 165.12 165.63 164.54 164.99 42,211,460 +0.78(+0.47%)
Oct 13, 2021 163.49 164.42 163.05 164.21 48,467,900 +1.85(+1.14%)
Oct 12, 2021 162.85 163.38 161.81 162.37 36,366,640 +0.05(+0.03%)
Oct 11, 2021 163.75 164.63 161.91 162.31 40,628,260 -2.12(-1.29%)
Oct 08, 2021 165.85 166.07 164.41 164.43 39,964,340 -0.69(-0.42%)
Oct 07, 2021 164.58 166.29 164.15 165.12 48,161,420 +2.02(+1.24%)
Oct 06, 2021 160.68 163.22 159.93 163.10 50,619,400 +2.05(+1.27%)
Oct 05, 2021 160.22 163.04 160.12 161.05 65,332,520 +1.48(+0.92%)
Oct 04, 2021 163.97 164.00 158.81 159.57 90,412,376 -4.59(-2.80%)
Oct 01, 2021 164.45 165.46 162.80 164.16 56,712,340 -0.09(-0.05%)
Sep 30, 2021 165.80 166.39 163.70 164.25 56,881,360 -0.80(-0.49%)
Sep 29, 2021 166.11 167.56 164.89 165.06 51,210,980 -0.74(-0.45%)
Sep 28, 2021 167.88 168.46 164.50 165.80 88,565,696 -4.49(-2.64%)
Sep 27, 2021 168.57 170.78 166.98 170.29 72,674,776 -0.99(-0.58%)
Sep 24, 2021 170.10 171.46 169.67 171.28 42,324,820 +0.48(+0.28%)
Sep 23, 2021 169.00 171.45 169.00 170.80 47,552,800 +1.80(+1.06%)
Sep 22, 2021 167.55 169.45 167.05 169.00 48,196,240 +1.82(+1.09%)
Sep 21, 2021 168.75 168.99 166.62 167.18 55,591,200 -0.60(-0.36%)
Sep 20, 2021 169.80 170.95 165.25 167.79 93,314,840 -5.34(-3.08%)
Sep 17, 2021 174.42 174.87 172.61 173.13 92,332,360 -1.29(-0.74%)
Sep 16, 2021 173.00 174.63 172.31 174.41 51,652,340 +0.62(+0.36%)
Sep 15, 2021 172.13 174.27 170.10 173.79 59,137,620 +1.29(+0.75%)
Sep 14, 2021 173.78 174.34 171.89 172.50 39,242,840 -0.36(-0.21%)
Sep 13, 2021 174.14 174.90 171.90 172.86 51,365,660 -0.60(-0.35%)
Sep 10, 2021 175.09 175.42 173.15 173.46 48,002,120 -0.75(-0.43%)
Sep 09, 2021 176.30 177.50 174.02 174.21 54,341,640 -2.07(-1.17%)
Sep 08, 2021 175.58 177.28 174.78 176.28 61,033,140 +0.82(+0.47%)
Sep 07, 2021 173.90 176.41 173.88 175.46 54,797,060 +1.55(+0.89%)
Sep 03, 2021 172.60 174.13 171.82 173.90 51,566,480 +0.73(+0.42%)
Sep 02, 2021 174.74 175.60 172.75 173.17 58,494,320 -0.78(-0.45%)
Sep 01, 2021 174.82 176.35 173.76 173.95 72,545,056 +0.41(+0.24%)
Aug 31, 2021 171.24 173.63 169.88 173.54 87,250,856 +2.46(+1.44%)
Aug 30, 2021 167.87 172.25 167.76 171.08 63,906,720 +3.60(+2.15%)
Aug 27, 2021 166.66 167.62 165.69 167.48 48,047,380 +1.68(+1.01%)
Aug 26, 2021 164.95 166.60 164.80 165.80 41,957,040 +0.80(+0.49%)
Aug 25, 2021 165.49 166.00 164.31 165.00 33,568,020 -0.29(-0.18%)
Aug 24, 2021 164.00 165.78 163.73 165.29 51,002,940 +1.99(+1.22%)
Aug 23, 2021 160.59 164.04 160.50 163.29 65,327,160 +3.30(+2.06%)
Aug 20, 2021 160.19 160.39 158.79 160.00 67,171,936 +0.61(+0.38%)
Aug 19, 2021 159.70 161.65 159.12 159.39 75,599,456 -0.67(-0.42%)
Aug 18, 2021 162.10 162.71 160.00 160.06 60,353,480 -2.04(-1.26%)
Aug 17, 2021 163.88 164.03 161.28 162.10 67,691,696 -2.85(-1.73%)
Aug 16, 2021 164.15 165.00 160.56 164.95 66,543,080 +0.25(+0.15%)
Aug 13, 2021 165.28 165.18 164.15 164.70 41,670,100 -0.48(-0.29%)
Aug 12, 2021 164.50 165.73 163.48 165.18 46,452,160 +0.57(+0.35%)
Aug 11, 2021 166.57 166.88 163.89 164.61 58,905,880 -1.43(-0.86%)
Aug 10, 2021 167.25 167.90 165.75 166.03 48,203,260 -1.06(-0.63%)
Aug 09, 2021 167.18 167.74 166.43 167.09 42,947,900 -0.15(-0.09%)
Aug 06, 2021 168.75 168.75 166.45 167.25 53,309,520 -1.55(-0.92%)
Aug 05, 2021 167.81 169.45 167.05 168.80 49,197,160 +1.06(+0.63%)
Aug 04, 2021 168.97 169.44 167.28 167.74 43,658,940 -0.58(-0.34%)
Aug 03, 2021 167.04 169.55 165.00 168.31 83,088,720 +1.73(+1.04%)
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.