Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 150.22 150.75 148.99 149.93 10,591,612 -1.42(-0.94%)
Jun 29, 2021 148.74 151.79 148.40 151.35 10,587,002 +3.48(+2.36%)
Jun 28, 2021 149.38 149.51 147.04 147.87 13,530,513 -1.93(-1.29%)
Jun 25, 2021 147.91 150.03 146.04 149.80 47,692,124 +20.14(+15.53%)
Jun 24, 2021 129.95 130.84 128.98 129.66 11,339,949 +0.49(+0.38%)
Jun 23, 2021 128.89 129.76 128.31 129.17 4,703,272 +0.60(+0.47%)
Jun 22, 2021 126.97 128.78 126.29 128.57 6,226,498 +2.33(+1.85%)
Jun 21, 2021 125.43 126.91 124.90 126.24 6,478,912 +1.62(+1.30%)
Jun 18, 2021 122.94 125.22 122.94 124.62 10,082,475 -0.49(-0.40%)
Jun 17, 2021 125.61 126.05 124.09 125.12 8,828,133 -1.44(-1.13%)
Jun 16, 2021 126.46 127.30 125.78 126.55 8,155,457 +0.11(+0.08%)
Jun 15, 2021 127.66 127.86 126.00 126.45 5,324,917 -1.04(-0.81%)
Jun 14, 2021 127.82 128.16 126.29 127.49 5,917,786 -0.56(-0.44%)
Jun 11, 2021 127.62 128.10 126.68 128.05 5,579,091 +0.93(+0.73%)
Jun 10, 2021 127.62 128.66 126.35 127.12 6,783,745 -0.83(-0.65%)
Jun 09, 2021 129.68 130.92 127.57 127.95 6,644,198 -1.47(-1.13%)
Jun 08, 2021 130.72 130.75 128.50 129.42 5,064,163 -0.58(-0.45%)
Jun 07, 2021 130.05 131.22 129.51 130.00 3,879,499 +0.20(+0.16%)
Jun 04, 2021 130.53 130.96 128.38 129.79 5,375,626 -0.42(-0.32%)
Jun 03, 2021 129.27 130.72 128.60 130.21 5,180,229 +0.00(+0.00%)
Jun 02, 2021 130.62 131.49 129.59 130.21 5,384,975 -0.33(-0.25%)
Jun 01, 2021 133.78 133.98 130.25 130.54 5,746,869 -1.89(-1.43%)
May 28, 2021 132.22 133.30 132.08 132.44 4,280,896 +0.17(+0.13%)
May 27, 2021 133.22 133.96 132.19 132.26 13,306,818 -0.32(-0.24%)
May 26, 2021 130.95 133.58 130.75 132.59 7,001,283 +2.49(+1.91%)
May 25, 2021 130.70 130.92 129.64 130.10 5,044,099 +0.25(+0.19%)
May 24, 2021 128.91 130.12 128.63 129.84 4,453,294 +1.36(+1.06%)
May 21, 2021 129.62 129.95 128.25 128.49 6,173,931 -0.59(-0.46%)
May 20, 2021 129.57 129.99 128.03 129.08 5,094,748 +0.30(+0.23%)
May 19, 2021 129.28 129.76 127.81 128.78 5,762,407 -2.52(-1.92%)
May 18, 2021 132.15 133.15 131.19 131.30 5,855,474 -0.82(-0.62%)
May 17, 2021 132.04 132.76 131.24 132.12 4,061,961 +0.47(+0.35%)
May 14, 2021 130.12 132.38 129.83 131.66 4,509,764 +2.25(+1.74%)
May 13, 2021 129.50 130.78 128.32 129.41 6,488,597 +0.21(+0.16%)
May 12, 2021 131.16 132.52 129.18 129.19 6,055,224 -3.61(-2.72%)
May 11, 2021 134.03 134.03 130.76 132.81 8,375,212 +0.70(+0.53%)
May 10, 2021 133.66 134.53 132.08 132.11 5,853,125 -1.37(-1.02%)
May 07, 2021 130.75 134.98 130.48 133.48 10,909,808 +4.18(+3.24%)
May 06, 2021 128.43 129.63 127.79 129.29 5,369,448 +1.24(+0.97%)
May 05, 2021 128.68 129.99 127.93 128.05 6,441,136 +0.64(+0.50%)
May 04, 2021 128.07 128.42 126.38 127.41 6,328,260 -1.43(-1.11%)
May 03, 2021 129.18 130.22 128.42 128.85 5,216,635 +0.40(+0.31%)
Apr 30, 2021 128.28 129.67 127.90 128.45 5,827,052 -0.62(-0.48%)
Apr 29, 2021 127.63 129.90 127.10 129.07 6,826,713 +2.47(+1.95%)
Apr 28, 2021 128.10 128.17 126.25 126.60 8,461,697 -1.36(-1.06%)
Apr 27, 2021 127.85 128.61 127.28 127.95 6,032,130 +0.49(+0.39%)
Apr 26, 2021 126.39 127.56 125.25 127.46 8,484,468 +1.36(+1.08%)
Apr 23, 2021 124.88 126.54 124.42 126.10 7,732,681 +0.98(+0.78%)
Apr 22, 2021 125.81 126.27 123.95 125.12 6,651,404 -0.70(-0.55%)
Apr 21, 2021 123.58 126.23 123.36 125.81 7,340,813 +2.70(+2.19%)
Apr 20, 2021 125.11 125.81 121.75 123.11 13,698,225 -5.29(-4.12%)
Apr 19, 2021 130.08 130.15 127.99 128.40 5,794,919 -1.69(-1.30%)
Apr 16, 2021 130.47 130.53 129.52 130.09 7,074,895 +0.62(+0.48%)
Apr 15, 2021 128.82 129.85 128.51 129.47 6,488,872 +1.37(+1.07%)
Apr 14, 2021 129.34 129.96 127.67 128.10 7,591,715 -1.24(-0.96%)
Apr 13, 2021 131.34 131.71 129.21 129.34 9,048,862 -3.00(-2.27%)
Apr 12, 2021 130.51 132.59 130.00 132.34 5,820,904 +1.15(+0.88%)
Apr 09, 2021 129.73 131.24 129.30 131.19 6,253,359 +1.71(+1.32%)
Apr 08, 2021 132.96 132.99 129.21 129.48 9,031,586 -2.77(-2.09%)
Apr 07, 2021 132.68 133.89 132.07 132.25 6,860,719 -0.60(-0.45%)
Apr 06, 2021 131.18 133.38 130.69 132.85 4,821,172 +1.98(+1.51%)
Apr 05, 2021 128.91 131.41 128.91 130.87 5,687,580 +2.51(+1.95%)
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.