Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.45 159.94 157.03 159.20 2,817,194 +0.84(+0.53%)
Jul 29, 2021 156.69 158.95 156.46 158.36 3,328,162 +2.38(+1.52%)
Jul 28, 2021 155.30 156.56 154.84 155.98 3,820,042 +1.38(+0.89%)
Jul 27, 2021 155.48 155.71 151.70 154.60 4,288,359 -1.25(-0.80%)
Jul 26, 2021 153.35 156.27 153.35 155.85 1,823,176 +0.33(+0.21%)
Jul 23, 2021 155.21 155.79 153.73 155.52 2,291,286 +1.45(+0.94%)
Jul 22, 2021 154.29 155.02 152.93 154.06 3,418,937 -2.68(-1.71%)
Jul 21, 2021 153.37 156.74 152.88 156.74 2,200,091 +3.74(+2.44%)
Jul 20, 2021 151.51 153.86 150.16 153.01 2,977,327 +1.84(+1.21%)
Jul 19, 2021 150.93 151.77 148.86 151.17 2,915,186 -1.39(-0.91%)
Jul 16, 2021 155.94 156.66 152.39 152.56 2,402,111 -3.06(-1.97%)
Jul 15, 2021 157.76 157.76 154.35 155.62 3,687,009 -2.38(-1.50%)
Jul 14, 2021 160.39 161.65 157.72 158.00 2,116,760 -1.05(-0.66%)
Jul 13, 2021 158.82 160.09 157.82 159.04 2,243,506 -0.28(-0.17%)
Jul 12, 2021 158.34 159.39 157.53 159.32 2,181,101 +1.22(+0.77%)
Jul 09, 2021 155.91 158.43 154.75 158.10 2,467,486 +2.24(+1.44%)
Jul 08, 2021 154.26 156.23 152.31 155.86 3,315,353 -1.44(-0.92%)
Jul 07, 2021 160.96 161.11 156.59 157.31 4,421,831 -2.75(-1.72%)
Jul 06, 2021 163.10 163.10 158.56 160.05 2,411,868 -2.24(-1.38%)
Jul 02, 2021 161.93 162.82 161.30 162.29 1,644,207 +1.43(+0.89%)
Jul 01, 2021 163.58 163.64 160.59 160.86 3,013,034 -2.84(-1.74%)
Jun 30, 2021 162.74 163.98 161.84 163.71 3,106,992 +0.72(+0.44%)
Jun 29, 2021 161.92 163.40 161.56 162.98 2,230,967 +0.79(+0.49%)
Jun 28, 2021 160.64 162.75 160.17 162.19 2,382,963 +2.77(+1.74%)
Jun 25, 2021 159.30 161.15 158.87 159.43 3,112,377 +0.59(+0.37%)
Jun 24, 2021 158.04 159.06 157.12 158.84 2,166,320 +3.24(+2.08%)
Jun 23, 2021 155.59 156.83 154.99 155.59 2,373,559 -0.04(-0.03%)
Jun 22, 2021 155.51 156.13 154.45 155.63 3,137,929 -0.46(-0.29%)
Jun 21, 2021 154.59 156.24 154.22 156.09 3,126,723 +1.86(+1.21%)
Jun 18, 2021 156.93 157.22 153.54 154.22 4,139,849 -3.83(-2.42%)
Jun 17, 2021 157.87 159.96 156.98 158.06 2,515,010 +0.19(+0.12%)
Jun 16, 2021 159.81 160.35 156.37 157.87 2,482,819 -1.52(-0.95%)
Jun 15, 2021 160.16 160.63 158.88 159.39 2,500,568 -0.78(-0.49%)
Jun 14, 2021 159.53 160.17 157.75 160.17 2,897,847 +0.80(+0.50%)
Jun 11, 2021 159.45 159.50 158.26 159.37 2,506,413 +0.25(+0.16%)
Jun 10, 2021 158.98 159.62 156.60 159.12 3,055,925 +0.92(+0.58%)
Jun 09, 2021 157.30 158.71 156.84 158.20 3,413,045 +1.39(+0.89%)
Jun 08, 2021 158.33 158.33 155.22 156.81 2,563,000 +0.41(+0.26%)
Jun 07, 2021 156.57 157.44 155.96 156.40 2,102,457 -1.05(-0.66%)
Jun 04, 2021 154.41 157.99 154.41 157.45 2,569,402 +3.34(+2.17%)
Jun 03, 2021 153.69 155.69 153.11 154.11 2,685,685 -2.31(-1.48%)
Jun 02, 2021 155.81 157.20 155.34 156.42 2,178,827 +0.77(+0.49%)
Jun 01, 2021 155.72 158.15 154.27 155.65 3,135,884 -0.86(-0.55%)
May 28, 2021 155.69 157.49 155.07 156.52 2,892,240 +1.32(+0.85%)
May 27, 2021 155.18 157.23 154.94 155.19 3,647,914 +0.02(+0.01%)
May 26, 2021 155.02 156.39 154.03 155.18 4,241,656 +0.15(+0.10%)
May 25, 2021 155.58 156.40 154.05 155.02 3,513,975 +1.15(+0.74%)
May 24, 2021 152.44 154.33 152.19 153.88 3,627,352 +2.98(+1.98%)
May 21, 2021 151.21 152.23 150.53 150.90 3,724,507 -0.10(-0.07%)
May 20, 2021 147.12 152.64 146.64 151.00 6,322,339 +6.01(+4.15%)
May 19, 2021 138.05 145.19 136.42 144.99 7,462,776 +6.85(+4.96%)
May 18, 2021 141.66 141.83 138.06 138.14 4,458,564 -2.09(-1.49%)
May 17, 2021 140.48 140.92 138.12 140.23 5,371,483 -1.43(-1.01%)
May 14, 2021 140.13 142.76 138.84 141.66 5,124,282 +2.82(+2.03%)
May 13, 2021 139.77 141.40 137.88 138.84 4,280,614 +0.55(+0.40%)
May 12, 2021 139.57 141.09 137.91 138.29 4,998,501 -4.54(-3.18%)
May 11, 2021 140.46 144.01 140.00 142.83 4,903,610 +0.05(+0.03%)
May 10, 2021 148.50 148.82 142.75 142.78 4,364,260 -6.13(-4.11%)
May 07, 2021 148.35 149.94 147.73 148.91 2,858,428 +1.74(+1.18%)
May 06, 2021 145.81 148.17 144.74 147.16 5,042,961 +1.41(+0.97%)
May 05, 2021 145.14 146.97 144.21 145.75 4,663,137 +1.91(+1.33%)
May 04, 2021 142.03 143.93 140.66 143.84 4,065,508 +0.56(+0.39%)
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.