Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 150.00 152.99 149.02 149.99 10,309,840 -2.51(-1.64%)
Jul 29, 2021 152.81 156.02 151.00 152.50 17,592,790 -1.30(-0.85%)
Jul 28, 2021 157.70 158.31 149.70 153.80 22,114,760 -1.71(-1.10%)
Jul 27, 2021 158.20 160.24 151.30 155.51 17,320,440 -2.72(-1.72%)
Jul 26, 2021 164.92 165.00 157.67 158.23 14,320,060 -6.10(-3.71%)
Jul 23, 2021 160.80 165.00 159.59 164.33 14,017,670 +4.92(+3.09%)
Jul 22, 2021 156.43 160.26 156.43 159.41 18,508,630 +2.47(+1.58%)
Jul 21, 2021 151.75 156.94 151.56 156.94 13,491,680 +4.46(+2.92%)
Jul 20, 2021 147.74 153.35 145.82 152.48 12,858,750 +5.28(+3.58%)
Jul 19, 2021 141.40 147.54 139.30 147.20 14,296,090 +2.94(+2.04%)
Jul 16, 2021 145.43 146.38 142.60 144.26 9,601,010 +0.11(+0.08%)
Jul 15, 2021 147.60 148.11 142.00 144.15 11,668,730 -2.15(-1.47%)
Jul 14, 2021 153.50 155.00 145.90 146.30 14,580,420 -5.35(-3.53%)
Jul 13, 2021 149.26 153.23 149.07 151.65 11,914,940 +2.17(+1.45%)
Jul 12, 2021 150.29 153.02 147.60 149.47 11,836,740 -0.03(-0.02%)
Jul 09, 2021 147.25 149.69 145.79 149.50 12,576,180 +3.16(+2.16%)
Jul 08, 2021 147.50 149.95 145.23 146.33 16,588,840 -5.69(-3.74%)
Jul 07, 2021 155.10 158.77 150.84 152.02 16,638,590 -1.78(-1.16%)
Jul 06, 2021 146.81 154.10 146.76 153.80 19,323,230 +7.33(+5.00%)
Jul 02, 2021 147.00 149.80 145.00 146.47 10,451,710 +0.67(+0.46%)
Jul 01, 2021 146.10 146.95 144.20 145.80 7,635,400 -0.30(-0.20%)
Jun 30, 2021 147.86 149.18 145.40 146.10 10,434,340 -2.20(-1.48%)
Jun 29, 2021 149.71 151.30 147.32 148.30 10,591,200 -1.20(-0.80%)
Jun 28, 2021 148.38 152.31 147.80 149.50 12,804,090 +2.14(+1.46%)
Jun 25, 2021 149.00 149.00 142.90 147.35 18,024,780 -0.54(-0.37%)
Jun 24, 2021 151.34 152.98 147.37 147.90 13,386,800 -2.15(-1.44%)
Jun 23, 2021 151.09 153.50 149.43 150.05 13,701,920 -0.79(-0.52%)
Jun 22, 2021 148.00 151.64 146.70 150.84 21,667,820 +2.82(+1.91%)
Jun 21, 2021 147.33 155.22 145.25 148.02 32,510,930 +1.34(+0.91%)
Jun 18, 2021 143.50 148.55 143.45 146.69 25,490,090 +1.76(+1.21%)
Jun 17, 2021 135.23 146.10 135.10 144.93 31,455,050 +8.30(+6.07%)
Jun 16, 2021 132.43 137.70 131.83 136.63 23,211,520 +4.52(+3.42%)
Jun 15, 2021 130.90 135.00 128.60 132.11 17,212,290 +1.44(+1.11%)
Jun 14, 2021 124.70 131.09 124.53 130.66 14,472,190 +5.96(+4.78%)
Jun 11, 2021 123.82 125.00 122.80 124.70 8,850,110 +1.59(+1.29%)
Jun 10, 2021 121.50 123.71 119.81 123.11 9,890,910 +1.55(+1.28%)
Jun 09, 2021 122.75 124.28 121.50 121.56 5,162,070 -1.52(-1.23%)
Jun 08, 2021 124.40 125.22 121.00 123.07 7,115,300 +0.02(+0.02%)
Jun 07, 2021 120.91 123.12 118.25 123.06 6,873,940 +2.48(+2.06%)
Jun 04, 2021 121.00 122.44 120.22 120.57 6,259,810 +0.67(+0.56%)
Jun 03, 2021 122.30 122.82 119.55 119.90 8,079,370 -3.06(-2.49%)
Jun 02, 2021 125.80 126.58 121.80 122.96 9,906,800 -2.20(-1.76%)
Jun 01, 2021 125.42 127.89 124.46 125.16 11,745,510 +0.87(+0.70%)
May 28, 2021 124.84 127.18 124.17 124.29 8,816,770 +0.20(+0.16%)
May 27, 2021 123.19 125.72 121.46 124.08 10,392,680 +0.20(+0.16%)
May 26, 2021 124.85 126.80 123.20 123.88 11,197,820 -0.12(-0.09%)
May 25, 2021 126.70 128.10 123.19 124.00 14,558,780 -2.14(-1.70%)
May 24, 2021 122.48 127.83 121.60 126.14 15,423,130 +3.73(+3.05%)
May 21, 2021 122.40 124.60 119.20 122.41 16,825,420 +0.92(+0.76%)
May 20, 2021 118.00 122.42 117.00 121.49 15,486,110 +4.45(+3.80%)
May 19, 2021 110.60 117.26 110.20 117.04 19,410,060 +3.70(+3.27%)
May 18, 2021 110.50 115.26 109.14 113.34 19,138,730 +3.70(+3.37%)
May 17, 2021 107.65 111.46 107.01 109.64 10,855,900 +1.14(+1.05%)
May 14, 2021 106.70 108.81 104.40 108.50 10,558,140 +3.72(+3.55%)
May 13, 2021 110.23 110.90 102.51 104.78 15,537,430 -3.61(-3.33%)
May 12, 2021 108.30 110.59 105.57 108.39 13,859,880 -2.63(-2.37%)
May 11, 2021 103.48 112.16 103.17 111.02 19,238,590 +3.00(+2.77%)
May 10, 2021 109.90 109.90 106.00 108.02 13,900,560 -2.84(-2.56%)
May 07, 2021 111.82 112.86 109.31 110.86 15,599,120 +1.77(+1.62%)
May 06, 2021 111.30 112.58 106.72 109.09 22,390,670 -2.94(-2.63%)
May 05, 2021 114.23 115.78 110.98 112.03 12,665,460 -2.26(-1.98%)
May 04, 2021 111.50 114.40 107.20 114.29 20,929,120 +2.09(+1.87%)
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.