Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 161.58 162.82 161.35 162.47 5,530,897 +0.50(+0.31%)
Jul 29, 2021 160.91 162.01 160.41 161.97 3,716,908 +1.48(+0.92%)
Jul 28, 2021 159.54 160.91 159.15 160.48 4,228,566 +0.86(+0.54%)
Jul 27, 2021 159.86 160.63 157.69 159.62 4,493,188 -0.50(-0.31%)
Jul 26, 2021 160.73 161.52 158.89 160.12 3,978,347 -1.23(-0.76%)
Jul 23, 2021 159.41 161.44 158.81 161.36 4,348,515 +2.60(+1.64%)
Jul 22, 2021 156.26 158.82 156.09 158.76 5,000,768 +2.52(+1.61%)
Jul 21, 2021 155.67 156.57 155.20 156.24 5,560,470 +1.30(+0.84%)
Jul 20, 2021 152.53 155.57 151.87 154.94 4,772,596 +1.81(+1.18%)
Jul 19, 2021 153.05 154.04 151.89 153.12 7,605,537 -1.92(-1.24%)
Jul 16, 2021 156.76 156.84 154.84 155.04 6,808,492 -1.78(-1.14%)
Jul 15, 2021 156.02 157.32 155.57 156.83 6,632,043 +0.14(+0.09%)
Jul 14, 2021 157.00 157.84 156.49 156.68 5,080,553 -0.05(-0.03%)
Jul 13, 2021 156.50 157.43 156.17 156.73 5,925,975 -0.22(-0.14%)
Jul 12, 2021 156.78 157.54 155.88 156.95 5,146,338 +0.80(+0.51%)
Jul 09, 2021 156.83 157.09 155.68 156.16 5,159,108 +0.36(+0.23%)
Jul 08, 2021 152.97 155.98 152.62 155.80 6,269,877 +0.46(+0.29%)
Jul 07, 2021 155.34 156.64 153.52 155.34 5,575,910 +0.05(+0.03%)
Jul 06, 2021 155.11 155.61 153.11 155.29 6,877,240 +0.36(+0.23%)
Jul 02, 2021 153.45 155.16 152.90 154.94 6,595,819 +1.69(+1.10%)
Jul 01, 2021 149.44 153.45 149.26 153.25 9,289,841 +3.40(+2.27%)
Jun 30, 2021 150.13 150.66 148.90 149.84 10,598,000 -1.42(-0.94%)
Jun 29, 2021 148.65 151.70 148.31 151.26 10,593,387 +3.48(+2.36%)
Jun 28, 2021 149.29 149.42 146.95 147.78 13,538,674 -1.93(-1.29%)
Jun 25, 2021 147.83 149.94 145.95 149.71 47,720,888 +20.13(+15.53%)
Jun 24, 2021 129.87 130.76 128.90 129.58 11,346,789 +0.48(+0.38%)
Jun 23, 2021 128.81 129.68 128.24 129.10 4,706,109 +0.60(+0.47%)
Jun 22, 2021 126.89 128.70 126.22 128.50 6,230,254 +2.33(+1.85%)
Jun 21, 2021 125.35 126.83 124.83 126.17 6,482,820 +1.62(+1.30%)
Jun 18, 2021 122.87 125.15 122.87 124.55 10,088,557 -0.49(-0.40%)
Jun 17, 2021 125.54 125.97 124.01 125.04 8,833,458 -1.44(-1.14%)
Jun 16, 2021 126.38 127.23 125.70 126.48 8,160,376 +0.11(+0.08%)
Jun 15, 2021 127.58 127.79 125.92 126.37 5,328,129 -1.04(-0.81%)
Jun 14, 2021 127.74 128.08 126.21 127.41 5,921,355 -0.56(-0.44%)
Jun 11, 2021 127.55 128.02 126.60 127.97 5,582,457 +0.93(+0.73%)
Jun 10, 2021 127.55 128.58 126.27 127.04 6,787,836 -0.83(-0.65%)
Jun 09, 2021 129.60 130.84 127.50 127.87 6,648,205 -1.47(-1.13%)
Jun 08, 2021 130.64 130.67 128.43 129.34 5,067,218 -0.58(-0.45%)
Jun 07, 2021 129.97 131.14 129.43 129.92 3,881,839 +0.20(+0.16%)
Jun 04, 2021 130.45 130.88 128.30 129.72 5,378,869 -0.42(-0.32%)
Jun 03, 2021 129.19 130.64 128.52 130.13 5,183,354 +0.00(+0.00%)
Jun 02, 2021 130.54 131.41 129.51 130.13 5,388,223 -0.33(-0.25%)
Jun 01, 2021 133.70 133.90 130.17 130.46 5,750,335 -1.89(-1.43%)
May 28, 2021 132.14 133.22 132.00 132.35 4,283,478 +0.17(+0.13%)
May 27, 2021 133.14 133.88 132.11 132.19 13,314,845 -0.32(-0.24%)
May 26, 2021 130.87 133.50 130.68 132.50 7,005,506 +2.49(+1.91%)
May 25, 2021 130.62 130.84 129.56 130.02 5,047,142 +0.25(+0.19%)
May 24, 2021 128.84 130.05 128.56 129.77 4,455,981 +1.35(+1.06%)
May 21, 2021 129.54 129.87 128.17 128.41 6,177,655 -0.59(-0.46%)
May 20, 2021 129.50 129.91 127.96 129.00 5,097,821 +0.30(+0.23%)
May 19, 2021 129.20 129.68 127.73 128.70 5,765,883 -2.52(-1.92%)
May 18, 2021 132.07 133.07 131.11 131.22 5,859,006 -0.82(-0.62%)
May 17, 2021 131.96 132.68 131.16 132.04 4,064,412 +0.46(+0.35%)
May 14, 2021 130.04 132.30 129.76 131.58 4,512,485 +2.25(+1.74%)
May 13, 2021 129.42 130.71 128.25 129.33 6,492,511 +0.21(+0.16%)
May 12, 2021 131.08 132.44 129.10 129.12 6,058,876 -3.61(-2.72%)
May 11, 2021 133.95 133.95 130.69 132.73 8,380,264 +0.70(+0.53%)
May 10, 2021 133.58 134.45 132.00 132.03 5,856,656 -1.36(-1.02%)
May 07, 2021 130.68 134.90 130.41 133.40 10,916,388 +4.18(+3.24%)
May 06, 2021 128.35 129.55 127.71 129.21 5,372,687 +1.24(+0.97%)
May 05, 2021 128.60 129.92 127.85 127.97 6,445,021 +0.64(+0.50%)
May 04, 2021 127.99 128.34 126.30 127.34 6,332,078 -1.43(-1.11%)
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.