Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 192.49 196.65 189.87 191.40 5,344,346 -1.30(-0.67%)
Aug 30, 2021 187.91 193.83 187.61 192.70 1,773,088 +4.76(+2.53%)
Aug 27, 2021 186.89 190.25 186.05 187.94 1,696,602 -3.06(-1.60%)
Aug 26, 2021 188.46 194.65 187.17 191.00 2,223,628 +2.75(+1.46%)
Aug 25, 2021 185.45 190.12 184.55 188.25 1,914,384 +0.80(+0.43%)
Aug 24, 2021 184.89 189.53 184.54 187.45 2,100,414 +4.37(+2.39%)
Aug 23, 2021 177.36 185.00 173.57 183.08 2,938,922 -1.00(-0.54%)
Aug 20, 2021 182.80 187.23 176.15 184.08 6,332,654 +2.02(+1.11%)
Aug 19, 2021 182.62 185.43 178.24 182.06 6,447,745 -9.57(-4.99%)
Aug 18, 2021 185.00 194.25 184.74 191.63 2,894,372 +5.75(+3.09%)
Aug 17, 2021 184.55 194.21 183.61 185.88 3,447,015 -1.79(-0.95%)
Aug 16, 2021 189.54 192.78 186.19 187.67 3,309,080 -7.12(-3.66%)
Aug 13, 2021 181.00 195.45 177.15 194.79 6,915,126 +6.58(+3.50%)
Aug 12, 2021 192.19 192.49 187.00 188.21 3,843,545 -2.35(-1.23%)
Aug 11, 2021 190.51 191.63 187.02 190.56 2,607,079 +0.40(+0.21%)
Aug 10, 2021 186.90 194.25 186.19 190.16 3,758,076 +7.01(+3.83%)
Aug 09, 2021 182.80 186.11 180.11 183.15 1,263,952 +1.59(+0.88%)
Aug 06, 2021 182.42 183.39 178.62 181.56 1,897,002 +0.23(+0.13%)
Aug 05, 2021 178.37 186.08 177.84 181.33 2,130,539 +2.81(+1.57%)
Aug 04, 2021 175.44 180.42 175.19 178.52 1,243,259 +1.39(+0.78%)
Aug 03, 2021 177.01 180.56 175.54 177.13 1,218,999 -0.50(-0.28%)
Aug 02, 2021 175.35 179.53 169.80 177.63 1,512,718 +3.34(+1.92%)
Jul 30, 2021 175.81 176.74 173.50 174.29 1,624,027 -3.77(-2.12%)
Jul 29, 2021 184.00 185.33 177.78 178.06 2,091,282 -8.79(-4.70%)
Jul 28, 2021 182.12 187.50 181.29 186.85 2,122,336 +6.86(+3.81%)
Jul 27, 2021 182.80 184.00 174.12 179.99 2,291,377 -4.10(-2.23%)
Jul 26, 2021 186.21 188.32 182.64 184.09 918,012 -4.51(-2.39%)
Jul 23, 2021 181.95 188.62 180.39 188.60 2,911,132 +5.82(+3.18%)
Jul 22, 2021 179.18 184.29 177.88 182.78 1,444,293 +3.76(+2.10%)
Jul 21, 2021 177.69 179.49 175.68 179.02 1,771,675 +1.46(+0.82%)
Jul 20, 2021 176.24 180.00 173.65 177.56 1,676,772 +2.06(+1.17%)
Jul 19, 2021 163.71 176.99 163.15 175.50 2,512,448 +8.14(+4.86%)
Jul 16, 2021 168.51 169.83 164.65 167.36 1,158,813 +0.03(+0.02%)
Jul 15, 2021 167.83 174.63 164.16 167.33 1,701,669 -2.00(-1.18%)
Jul 14, 2021 177.39 178.31 169.10 169.33 1,591,440 -7.16(-4.06%)
Jul 13, 2021 177.00 179.06 175.16 176.49 992,344 -0.69(-0.39%)
Jul 12, 2021 182.21 183.42 176.00 177.18 1,157,721 -3.05(-1.69%)
Jul 09, 2021 180.66 181.65 176.54 180.23 1,093,622 +1.67(+0.94%)
Jul 08, 2021 175.48 181.00 174.37 178.56 1,782,935 -6.59(-3.56%)
Jul 07, 2021 184.63 185.85 180.16 185.15 1,345,424 +2.38(+1.30%)
Jul 06, 2021 183.16 183.99 178.22 182.77 1,957,736 -0.14(-0.08%)
Jul 02, 2021 181.05 184.70 180.35 182.91 2,086,200 +2.32(+1.28%)
Jul 01, 2021 179.36 182.66 177.15 180.59 2,570,505 +2.26(+1.27%)
Jun 30, 2021 180.50 183.50 174.56 178.33 4,880,393 -5.58(-3.03%)
Jun 29, 2021 177.25 184.28 175.07 183.91 3,571,441 +8.31(+4.73%)
Jun 28, 2021 181.08 181.25 175.10 175.60 1,864,778 -1.12(-0.63%)
Jun 25, 2021 176.03 180.94 174.09 176.72 7,038,498 +1.42(+0.81%)
Jun 24, 2021 176.11 180.95 175.07 175.30 2,681,738 +1.27(+0.73%)
Jun 23, 2021 175.40 177.52 169.41 174.03 2,746,895 -4.95(-2.77%)
Jun 22, 2021 174.33 178.99 172.45 178.98 3,739,408 +5.77(+3.33%)
Jun 21, 2021 167.50 177.50 163.53 173.21 6,461,104 +5.88(+3.51%)
Jun 18, 2021 165.99 174.59 164.00 167.33 9,450,486 +2.81(+1.71%)
Jun 17, 2021 159.21 165.01 158.58 164.52 4,157,746 +3.06(+1.90%)
Jun 16, 2021 158.00 164.00 157.16 161.46 4,815,421 +2.81(+1.77%)
Jun 15, 2021 158.00 160.10 155.30 158.65 2,588,139 -0.18(-0.11%)
Jun 14, 2021 155.46 160.10 154.38 158.83 4,721,895 +4.67(+3.03%)
Jun 11, 2021 145.65 154.35 145.04 154.16 4,386,161 +9.31(+6.43%)
Jun 10, 2021 137.87 145.26 136.12 144.85 3,323,501 +7.87(+5.75%)
Jun 09, 2021 138.82 141.26 135.66 136.98 3,055,298 +0.22(+0.16%)
Jun 08, 2021 139.82 142.91 135.69 136.76 2,962,760 -5.74(-4.03%)
Jun 07, 2021 146.47 154.15 134.12 142.50 9,580,882 -1.30(-0.90%)
Jun 04, 2021 140.64 147.13 139.83 143.80 2,384,913 +4.69(+3.37%)
Jun 03, 2021 149.89 150.46 138.31 139.11 2,979,439 -10.72(-7.15%)
Jun 02, 2021 148.13 153.20 146.53 149.83 3,097,565 +0.56(+0.38%)
Jun 01, 2021 152.20 154.95 147.34 149.27 2,208,687 -1.01(-0.67%)
May 28, 2021 152.00 154.22 149.56 150.28 2,238,859 -2.54(-1.66%)
May 27, 2021 142.30 155.50 140.17 152.82 5,995,824 +10.96(+7.73%)
May 26, 2021 138.73 145.23 136.71 141.86 3,150,945 +5.59(+4.10%)
May 25, 2021 140.11 141.48 135.68 136.27 2,812,525 -4.19(-2.98%)
May 24, 2021 139.00 143.42 137.36 140.46 3,975,259 +2.89(+2.10%)
May 21, 2021 136.77 138.85 135.44 137.57 3,250,174 +0.57(+0.42%)
May 20, 2021 134.81 138.02 133.35 137.00 6,764,956 -3.20(-2.28%)
May 19, 2021 130.36 140.73 130.01 140.20 5,585,024 +1.64(+1.18%)
May 18, 2021 135.50 143.85 133.09 138.56 10,741,749 +4.77(+3.57%)
May 17, 2021 138.91 140.69 130.71 133.79 5,194,607 -7.28(-5.16%)
May 14, 2021 125.00 146.63 123.57 141.07 15,264,690 +25.58(+22.15%)
May 13, 2021 114.05 118.72 110.13 115.49 6,865,358 +2.50(+2.21%)
May 12, 2021 119.52 120.17 112.05 112.99 4,432,635 -11.55(-9.27%)
May 11, 2021 115.93 125.50 114.69 124.54 2,724,114 +4.09(+3.40%)
May 10, 2021 124.90 125.09 118.56 120.45 2,277,593 -4.44(-3.56%)
May 07, 2021 126.49 129.49 122.55 124.89 1,887,545 +2.12(+1.73%)
May 06, 2021 127.88 131.11 120.05 122.77 3,114,872 -5.62(-4.38%)
May 05, 2021 132.83 134.63 124.93 128.39 2,786,449 -6.83(-5.05%)
May 04, 2021 137.31 138.03 129.59 135.22 2,092,436 -5.25(-3.74%)
May 03, 2021 142.85 146.43 139.53 140.47 1,412,343 -2.70(-1.89%)
Apr 30, 2021 148.31 150.63 142.13 143.17 1,806,700 -6.94(-4.62%)
Apr 29, 2021 164.04 164.04 144.13 150.11 4,109,776 -12.34(-7.60%)
Apr 28, 2021 160.01 167.23 158.40 162.45 1,621,843 +0.32(+0.20%)
Apr 27, 2021 156.55 164.66 154.90 162.13 3,095,515 +8.33(+5.42%)
Apr 26, 2021 153.20 157.34 150.44 153.80 1,563,866 +1.05(+0.69%)
Apr 23, 2021 145.06 153.17 144.01 152.75 2,088,600 +8.79(+6.11%)
Apr 22, 2021 144.90 149.50 142.21 143.96 990,646 +0.64(+0.45%)
Apr 21, 2021 143.74 143.74 139.06 143.32 1,169,046 -1.03(-0.71%)
Apr 20, 2021 146.72 148.81 142.25 144.35 1,647,552 -2.32(-1.58%)
Apr 19, 2021 142.46 150.34 142.31 146.67 2,245,754 -2.82(-1.89%)
Apr 16, 2021 151.29 151.29 148.25 149.49 921,200 -2.01(-1.33%)
Apr 15, 2021 145.00 154.88 144.87 151.50 3,338,556 +7.85(+5.46%)
Apr 14, 2021 150.01 153.28 143.11 143.65 2,234,382 -5.81(-3.89%)
Apr 13, 2021 146.84 150.36 143.55 149.46 2,823,230 +1.63(+1.10%)
Apr 12, 2021 138.00 149.01 136.28 147.83 5,728,723 +7.33(+5.22%)
Apr 09, 2021 126.30 141.00 122.06 140.50 6,671,800 +12.36(+9.65%)
Apr 08, 2021 129.02 130.45 126.14 128.14 1,879,681 +0.64(+0.50%)
Apr 07, 2021 131.19 134.71 127.25 127.50 1,866,252 -3.59(-2.74%)
Apr 06, 2021 131.75 135.50 130.51 131.09 1,755,037 -2.46(-1.84%)
Apr 05, 2021 133.89 134.73 130.54 133.55 1,459,436 +0.41(+0.31%)
Apr 01, 2021 136.88 140.90 130.94 133.14 2,190,900 +2.01(+1.53%)
Mar 31, 2021 130.96 132.83 127.64 131.13 2,938,881 +0.53(+0.41%)
Mar 30, 2021 128.21 132.00 126.16 130.60 1,446,806 +0.62(+0.48%)
Mar 29, 2021 133.53 138.52 129.66 129.98 2,302,273 -4.03(-3.01%)
Mar 26, 2021 131.63 136.99 129.57 134.01 2,038,300 +2.26(+1.72%)
Mar 25, 2021 124.88 132.77 121.00 131.75 3,016,144 +6.22(+4.95%)
Mar 24, 2021 131.77 132.54 124.90 125.53 2,164,291 -6.23(-4.73%)
Mar 23, 2021 136.20 139.90 131.35 131.76 1,886,155 -4.15(-3.05%)
Mar 22, 2021 136.00 139.48 133.44 135.91 1,957,743 +0.88(+0.65%)
Mar 19, 2021 132.08 136.62 127.13 135.03 2,259,300 +4.41(+3.38%)
Mar 18, 2021 131.46 134.67 129.31 130.62 2,983,719 -3.18(-2.38%)
Mar 17, 2021 133.00 136.25 127.70 133.80 3,284,675 +0.14(+0.10%)
Mar 16, 2021 140.79 141.99 133.09 133.66 2,476,915 -7.03(-5.00%)
Mar 15, 2021 143.78 144.04 138.03 140.69 2,109,758 -1.34(-0.94%)
Mar 12, 2021 139.48 145.46 136.55 142.03 3,255,100 -2.94(-2.03%)
Mar 11, 2021 140.00 147.73 139.56 144.97 3,610,098 +9.20(+6.78%)
Mar 10, 2021 142.54 147.74 134.04 135.77 5,394,821 -5.71(-4.04%)
Mar 09, 2021 132.91 147.21 130.00 141.48 20,397,180 +8.07(+6.05%)
Mar 08, 2021 146.41 150.40 130.03 133.41 6,880,313 -18.07(-11.93%)
Mar 05, 2021 150.50 160.00 138.45 151.48 6,175,800 +1.48(+0.99%)
Mar 04, 2021 147.32 152.47 138.82 150.00 4,360,211 +1.75(+1.18%)
Mar 03, 2021 156.69 161.34 144.56 148.25 4,060,822 -12.34(-7.68%)
Mar 02, 2021 168.00 170.80 155.22 160.59 5,310,611 -8.30(-4.91%)
Mar 01, 2021 171.44 173.79 164.20 168.89 4,143,201 -0.60(-0.35%)
Feb 26, 2021 155.50 172.97 155.02 169.49 7,579,800 +2.62(+1.57%)
Feb 25, 2021 174.41 182.55 163.73 166.87 3,978,559 -9.45(-5.36%)
Feb 24, 2021 174.36 180.55 173.52 176.32 1,981,613 +2.82(+1.63%)
Feb 23, 2021 176.44 185.46 165.55 173.50 3,004,079 -4.57(-2.57%)
Feb 22, 2021 198.00 201.99 176.36 178.07 3,142,335 -27.90(-13.55%)
Feb 19, 2021 200.07 209.16 199.23 205.97 1,879,200 +5.91(+2.95%)
Feb 18, 2021 194.30 201.41 188.91 200.06 1,725,347 +2.19(+1.11%)
Feb 17, 2021 213.82 213.82 194.09 197.87 2,011,276 -14.30(-6.74%)
Feb 16, 2021 205.60 226.47 205.00 212.17 2,661,354 +9.20(+4.53%)
Feb 12, 2021 213.03 213.54 202.51 202.97 1,376,200 -10.29(-4.83%)
Feb 11, 2021 208.50 222.00 208.50 213.26 1,948,124 -1.90(-0.88%)
Feb 10, 2021 190.66 215.68 190.00 215.16 3,993,349 +27.41(+14.60%)
Feb 09, 2021 177.71 192.28 177.60 187.75 2,133,787 +10.32(+5.82%)
Feb 08, 2021 183.45 185.49 174.21 177.43 1,998,022 -3.80(-2.10%)
Feb 05, 2021 189.57 190.92 180.25 181.23 1,521,300 -8.10(-4.28%)
Feb 04, 2021 181.38 191.88 180.65 189.33 1,142,143 +8.75(+4.85%)
Feb 03, 2021 184.66 186.66 178.33 180.58 1,324,111 -1.95(-1.07%)
Feb 02, 2021 191.95 197.60 181.63 182.53 1,336,376 -8.64(-4.52%)
Feb 01, 2021 194.59 203.67 187.56 191.17 1,169,752 -2.10(-1.09%)
Jan 29, 2021 188.65 194.99 183.48 193.27 1,851,500 +9.47(+5.15%)
Jan 28, 2021 198.99 201.50 183.48 183.80 1,690,020 -9.27(-4.80%)
Jan 27, 2021 200.00 256.09 190.40 193.07 5,909,624 -5.15(-2.60%)
Jan 26, 2021 198.00 204.38 196.41 198.22 2,360,423 +6.41(+3.34%)
Jan 25, 2021 194.33 215.39 191.31 191.81 3,423,746 -0.19(-0.10%)
Jan 22, 2021 190.20 197.07 187.11 192.00 1,679,700 +1.11(+0.58%)
Jan 21, 2021 191.61 195.47 183.19 190.89 2,337,241 +1.43(+0.75%)
Jan 20, 2021 200.00 203.82 189.04 189.46 2,063,591 -9.29(-4.67%)
Jan 19, 2021 191.19 202.30 185.54 198.75 3,485,194 +11.60(+6.20%)
Jan 15, 2021 207.00 212.09 186.95 187.15 3,351,000 -20.09(-9.69%)
Jan 14, 2021 196.62 221.40 195.33 207.24 4,509,168 +9.24(+4.67%)
Jan 13, 2021 192.41 215.50 188.07 198.00 6,054,206 +6.01(+3.13%)
Jan 12, 2021 165.50 201.93 162.62 191.99 7,083,317 +24.99(+14.96%)
Jan 11, 2021 153.19 169.00 153.19 167.00 2,540,589 +10.91(+6.99%)
Jan 08, 2021 152.00 158.31 147.30 156.09 2,548,600 +3.32(+2.17%)
Jan 07, 2021 140.00 154.64 139.43 152.77 3,213,225 +12.76(+9.11%)
Jan 06, 2021 141.27 142.00 138.21 140.01 1,929,324 -4.42(-3.06%)
Jan 05, 2021 138.00 146.12 137.84 144.43 1,030,757 +5.24(+3.76%)
Jan 04, 2021 142.50 143.62 137.17 139.19 2,025,468 -3.56(-2.49%)
Dec 31, 2020 142.75 142.75 142.75 3,117,975 +2.55(+1.82%)
Dec 30, 2020 144.40 147.98 139.80 140.20 3,117,975 -1.07(-0.76%)
Dec 29, 2020 146.12 147.40 139.64 141.27 3,846,848 -6.62(-4.48%)
Dec 28, 2020 158.25 158.45 141.51 147.89 3,804,650 -10.57(-6.67%)
Dec 24, 2020 157.38 158.60 153.07 158.46 672,900 +0.24(+0.15%)
Dec 23, 2020 155.00 161.56 150.25 158.22 1,759,702 +1.43(+0.91%)
Dec 22, 2020 161.05 163.21 153.42 156.79 2,387,137 -3.44(-2.15%)
Dec 21, 2020 169.07 173.46 155.00 160.23 3,878,351 -6.12(-3.68%)
Dec 18, 2020 154.21 169.95 147.32 166.35 8,157,700 +12.14(+7.87%)
Dec 17, 2020 159.10 161.66 149.95 154.21 6,363,990 -3.84(-2.43%)
Dec 16, 2020 161.18 167.47 157.20 158.05 3,059,222 -0.84(-0.53%)
Dec 15, 2020 157.10 161.42 153.76 158.89 5,015,484 -1.11(-0.69%)
Dec 14, 2020 169.10 170.00 151.20 160.00 7,855,762 -15.00(-8.57%)
Dec 11, 2020 176.52 182.00 168.25 175.00 4,760,500 -11.00(-5.91%)
Dec 10, 2020 179.71 187.70 172.64 186.00 9,302,271 -3.51(-1.85%)
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.