Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 138.46 140.31 136.75 137.29 504,063 -3.35(-2.38%)
Jul 29, 2021 139.58 142.30 139.29 140.64 625,302 +2.14(+1.55%)
Jul 28, 2021 137.14 139.31 136.97 138.50 263,530 +1.96(+1.44%)
Jul 27, 2021 138.48 139.00 133.25 136.54 405,235 -2.30(-1.66%)
Jul 26, 2021 139.95 140.21 138.02 138.84 269,966 -1.96(-1.39%)
Jul 23, 2021 139.81 142.35 138.41 140.80 461,413 +2.33(+1.68%)
Jul 22, 2021 138.55 139.52 136.80 138.47 356,144 -0.81(-0.58%)
Jul 21, 2021 136.78 139.82 136.78 139.28 659,366 +4.77(+3.55%)
Jul 20, 2021 134.20 135.84 130.64 134.51 634,818 +1.29(+0.97%)
Jul 19, 2021 131.75 133.94 130.36 133.22 979,623 -1.89(-1.40%)
Jul 16, 2021 136.95 138.60 134.51 135.11 448,696 -1.21(-0.89%)
Jul 15, 2021 135.93 138.91 134.50 136.32 434,335 -0.24(-0.18%)
Jul 14, 2021 139.62 140.84 136.25 136.56 542,032 -2.14(-1.54%)
Jul 13, 2021 141.81 141.82 138.13 138.70 566,411 -3.47(-2.44%)
Jul 12, 2021 144.16 144.87 141.59 142.17 587,931 -1.98(-1.37%)
Jul 09, 2021 141.57 144.66 141.29 144.15 1,033,717 +2.73(+1.93%)
Jul 08, 2021 139.80 143.00 137.40 141.42 1,069,461 -2.51(-1.74%)
Jul 07, 2021 149.54 149.78 143.84 143.93 552,324 -4.57(-3.08%)
Jul 06, 2021 150.65 151.85 147.00 148.50 891,041 -2.57(-1.70%)
Jul 02, 2021 155.00 156.24 151.01 151.07 303,812 -2.76(-1.79%)
Jul 01, 2021 154.08 156.32 151.50 153.83 775,038 -0.34(-0.22%)
Jun 30, 2021 156.15 157.13 153.97 154.17 372,459 -2.82(-1.80%)
Jun 29, 2021 154.62 158.72 153.30 156.99 539,338 +2.51(+1.62%)
Jun 28, 2021 154.35 154.90 151.55 154.48 345,029 +2.02(+1.32%)
Jun 25, 2021 152.19 153.80 150.68 152.46 2,195,746 +0.36(+0.24%)
Jun 24, 2021 154.91 154.91 151.08 152.10 1,129,587 -1.60(-1.04%)
Jun 23, 2021 151.03 154.67 151.03 153.70 374,785 +2.01(+1.33%)
Jun 22, 2021 152.86 154.77 151.06 151.69 685,666 -0.77(-0.51%)
Jun 21, 2021 149.63 152.87 147.20 152.46 553,710 +3.16(+2.12%)
Jun 18, 2021 151.78 151.78 148.44 149.30 1,013,698 -2.74(-1.80%)
Jun 17, 2021 150.97 154.46 150.54 152.04 600,624 +0.01(+0.01%)
Jun 16, 2021 148.63 154.69 148.63 152.03 886,149 +2.76(+1.85%)
Jun 15, 2021 154.17 154.20 149.22 149.27 689,035 -4.32(-2.81%)
Jun 14, 2021 152.95 155.00 152.80 153.59 629,238 +0.73(+0.48%)
Jun 11, 2021 152.50 153.90 149.18 152.86 939,967 +1.49(+0.98%)
Jun 10, 2021 154.79 154.79 151.10 151.37 999,145 -2.46(-1.60%)
Jun 09, 2021 158.56 161.51 153.83 153.83 605,512 -7.33(-4.55%)
Jun 08, 2021 160.04 161.85 159.31 161.16 597,369 +2.96(+1.87%)
Jun 07, 2021 153.07 160.78 152.17 158.20 870,208 +5.04(+3.29%)
Jun 04, 2021 151.52 154.45 151.08 153.16 383,578 +2.26(+1.50%)
Jun 03, 2021 153.00 155.00 150.16 150.90 628,543 -4.03(-2.60%)
Jun 02, 2021 158.00 158.74 152.43 154.93 816,518 -3.14(-1.99%)
Jun 01, 2021 160.41 161.95 157.36 158.07 1,252,204 -1.40(-0.88%)
May 28, 2021 162.00 163.12 157.66 159.47 1,257,723 -2.41(-1.49%)
May 27, 2021 159.51 164.40 157.89 161.88 1,765,019 -1.92(-1.17%)
May 26, 2021 158.48 165.07 156.13 163.80 1,317,698 +5.06(+3.19%)
May 25, 2021 173.77 179.12 158.20 158.74 3,178,773 -9.34(-5.56%)
May 24, 2021 167.17 170.17 164.50 168.08 1,362,872 +2.25(+1.36%)
May 21, 2021 162.34 168.08 160.69 165.84 1,165,209 +4.66(+2.89%)
May 20, 2021 158.05 161.88 157.50 161.17 814,612 +3.75(+2.38%)
May 19, 2021 152.02 158.14 150.39 157.42 796,185 +2.06(+1.32%)
May 18, 2021 151.48 158.35 150.71 155.36 1,051,548 +5.88(+3.93%)
May 17, 2021 151.34 152.68 148.84 149.49 1,212,459 -2.40(-1.58%)
May 14, 2021 147.18 152.63 147.18 151.89 955,197 +5.85(+4.01%)
May 13, 2021 147.38 149.65 143.35 146.04 907,273 -0.14(-0.10%)
May 12, 2021 155.63 156.51 144.38 146.18 1,275,989 -11.73(-7.43%)
May 11, 2021 148.94 158.54 148.76 157.91 962,136 +1.72(+1.10%)
May 10, 2021 158.92 159.47 155.76 156.19 779,033 -4.42(-2.75%)
May 07, 2021 155.02 162.03 152.38 160.61 922,134 +7.13(+4.65%)
May 06, 2021 153.21 157.24 150.80 153.48 975,456 -1.42(-0.91%)
May 05, 2021 162.16 162.16 153.94 154.90 999,727 -4.81(-3.01%)
May 04, 2021 168.08 168.56 157.51 159.71 1,390,706 -11.15(-6.53%)
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.