Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 169.99 172.12 166.44 170.86 831,808 +2.22(+1.31%)
Apr 30, 2021 167.47 170.15 165.68 168.64 401,301 -0.36(-0.21%)
Apr 29, 2021 172.02 173.06 166.11 169.00 459,563 -2.90(-1.69%)
Apr 28, 2021 168.56 172.29 166.93 171.90 799,316 +3.76(+2.24%)
Apr 27, 2021 166.40 168.99 165.35 168.14 905,912 +1.66(+1.00%)
Apr 26, 2021 167.44 169.98 165.19 166.49 834,615 -0.06(-0.04%)
Apr 23, 2021 162.47 166.84 161.96 166.55 604,055 +4.68(+2.89%)
Apr 22, 2021 160.54 164.19 159.76 161.87 611,385 +1.92(+1.20%)
Apr 21, 2021 156.15 160.56 155.26 159.95 728,655 +2.77(+1.76%)
Apr 20, 2021 161.92 163.75 153.91 157.19 696,472 -4.72(-2.91%)
Apr 19, 2021 164.20 165.12 160.67 161.90 565,018 -3.36(-2.03%)
Apr 16, 2021 169.55 169.55 160.58 165.26 750,297 -1.77(-1.06%)
Apr 15, 2021 165.01 169.65 165.01 167.03 873,639 +1.63(+0.99%)
Apr 14, 2021 171.00 172.10 164.25 165.40 906,789 -6.41(-3.73%)
Apr 13, 2021 164.67 173.93 164.26 171.82 1,412,674 +9.47(+5.83%)
Apr 12, 2021 159.25 162.69 159.25 162.35 665,074 +1.83(+1.14%)
Apr 09, 2021 159.21 160.88 158.36 160.52 915,627 +0.78(+0.49%)
Apr 08, 2021 155.08 161.39 154.94 159.74 565,410 +6.00(+3.90%)
Apr 07, 2021 152.35 155.79 150.12 153.74 608,963 +2.04(+1.35%)
Apr 06, 2021 149.09 154.18 149.09 151.70 587,501 +1.74(+1.16%)
Apr 05, 2021 152.29 152.82 147.66 149.96 561,866 -0.86(-0.57%)
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.