Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 166.59 167.87 166.35 167.51 5,364,532 +0.52(+0.31%)
Jul 29, 2021 165.90 167.03 165.39 166.99 3,605,107 +1.53(+0.92%)
Jul 28, 2021 164.49 165.90 164.08 165.46 4,101,374 +0.89(+0.54%)
Jul 27, 2021 164.82 165.61 162.58 164.57 4,358,037 -0.52(-0.31%)
Jul 26, 2021 165.71 166.53 163.82 165.09 3,858,682 -1.27(-0.76%)
Jul 23, 2021 164.35 166.45 163.73 166.36 4,217,715 +2.68(+1.64%)
Jul 22, 2021 161.11 163.75 160.93 163.68 4,850,349 +2.60(+1.61%)
Jul 21, 2021 160.50 161.43 160.01 161.08 5,393,216 +1.34(+0.84%)
Jul 20, 2021 157.26 160.40 156.58 159.74 4,629,040 +1.87(+1.18%)
Jul 19, 2021 157.80 158.82 156.60 157.87 7,376,769 -1.98(-1.24%)
Jul 16, 2021 161.62 161.70 159.64 159.85 6,603,698 -1.84(-1.14%)
Jul 15, 2021 160.86 162.20 160.50 161.69 6,432,557 +0.15(+0.09%)
Jul 14, 2021 161.87 162.73 161.34 161.54 4,927,734 -0.05(-0.03%)
Jul 13, 2021 161.35 162.31 161.01 161.59 5,747,727 -0.23(-0.14%)
Jul 12, 2021 161.64 162.43 160.71 161.82 4,991,541 +0.82(+0.51%)
Jul 09, 2021 161.69 161.96 160.51 161.00 5,003,926 +0.37(+0.23%)
Jul 08, 2021 157.71 160.82 157.35 160.63 6,081,284 +0.47(+0.29%)
Jul 07, 2021 160.16 161.50 158.28 160.16 5,408,191 +0.05(+0.03%)
Jul 06, 2021 159.92 160.44 157.86 160.11 6,670,378 +0.37(+0.23%)
Jul 02, 2021 158.21 159.97 157.64 159.74 6,397,422 +1.74(+1.10%)
Jul 01, 2021 154.07 158.21 153.89 158.00 9,010,410 +3.51(+2.27%)
Jun 30, 2021 154.79 155.34 153.52 154.49 10,279,221 -1.46(-0.94%)
Jun 29, 2021 153.26 156.40 152.91 155.95 10,274,747 +3.59(+2.36%)
Jun 28, 2021 153.92 154.05 151.51 152.36 13,131,442 -1.99(-1.29%)
Jun 25, 2021 152.41 154.59 150.48 154.35 46,285,483 +20.75(+15.53%)
Jun 24, 2021 133.90 134.82 132.90 133.60 11,005,487 +0.50(+0.38%)
Jun 23, 2021 132.81 133.70 132.21 133.10 4,564,553 +0.62(+0.47%)
Jun 22, 2021 130.83 132.69 130.13 132.48 6,042,853 +2.40(+1.85%)
Jun 21, 2021 129.24 130.76 128.70 130.08 6,287,822 +1.67(+1.30%)
Jun 18, 2021 126.68 129.03 126.68 128.41 9,785,101 -0.51(-0.40%)
Jun 17, 2021 129.43 129.88 127.86 128.92 8,567,755 -1.48(-1.13%)
Jun 16, 2021 130.30 131.17 129.60 130.40 7,914,919 +0.11(+0.08%)
Jun 15, 2021 131.54 131.75 129.83 130.29 5,167,863 -1.07(-0.81%)
Jun 14, 2021 131.70 132.05 130.12 131.36 5,743,246 -0.58(-0.44%)
Jun 11, 2021 131.50 131.99 130.53 131.94 5,414,541 +0.96(+0.73%)
Jun 10, 2021 131.50 132.57 130.19 130.98 6,583,664 -0.86(-0.65%)
Jun 09, 2021 133.62 134.90 131.45 131.84 6,448,233 -1.51(-1.13%)
Jun 08, 2021 134.69 134.72 132.41 133.35 4,914,800 -0.60(-0.45%)
Jun 07, 2021 134.00 135.20 133.45 133.95 3,765,077 +0.21(+0.16%)
Jun 04, 2021 134.50 134.94 132.28 133.74 5,217,077 -0.43(-0.32%)
Jun 03, 2021 133.20 134.69 132.51 134.17 5,027,443 +0.00(+0.00%)
Jun 02, 2021 134.59 135.49 133.53 134.17 5,226,150 -0.34(-0.25%)
Jun 01, 2021 137.85 138.05 134.21 134.51 5,577,370 -1.95(-1.43%)
May 28, 2021 136.24 137.35 136.09 136.46 4,154,635 -0.10(-0.07%)
May 27, 2021 137.55 138.31 136.48 136.56 12,888,338 -0.33(-0.24%)
May 26, 2021 135.20 137.92 135.00 136.89 6,781,103 +2.57(+1.91%)
May 25, 2021 134.94 135.17 133.85 134.32 4,885,470 +0.26(+0.19%)
May 24, 2021 133.10 134.35 132.81 134.06 4,313,245 +1.40(+1.06%)
May 21, 2021 133.83 134.17 132.41 132.66 5,979,770 -0.61(-0.46%)
May 20, 2021 133.78 134.21 132.19 133.27 4,934,526 +0.31(+0.23%)
May 19, 2021 133.48 133.97 131.96 132.96 5,581,188 -2.60(-1.92%)
May 18, 2021 136.44 137.47 135.45 135.56 5,671,328 -0.85(-0.62%)
May 17, 2021 136.33 137.07 135.50 136.41 3,934,219 +0.48(+0.35%)
May 14, 2021 134.34 136.68 134.05 135.93 4,367,939 +2.32(+1.74%)
May 13, 2021 133.70 135.03 132.49 133.61 6,284,540 +0.22(+0.16%)
May 12, 2021 135.42 136.82 133.34 133.39 5,864,796 -3.73(-2.72%)
May 11, 2021 138.38 138.38 135.01 137.12 8,111,824 +0.72(+0.53%)
May 10, 2021 138.00 138.90 136.30 136.40 5,669,053 -1.41(-1.02%)
May 07, 2021 135.00 139.36 134.72 137.81 10,566,710 +4.32(+3.24%)
May 06, 2021 132.60 133.84 131.94 133.49 5,200,587 +1.28(+0.97%)
May 05, 2021 132.86 134.21 132.08 132.21 6,238,572 +0.66(+0.50%)
May 04, 2021 132.23 132.59 130.48 131.55 6,129,246 -1.48(-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.