Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 144.88 150.72 143.15 149.29 3,078,284 +2.58(+1.76%)
Jul 29, 2021 138.49 148.11 137.33 146.71 3,697,442 +8.68(+6.29%)
Jul 28, 2021 133.59 140.09 130.17 138.03 3,263,354 +7.51(+5.76%)
Jul 27, 2021 135.50 136.00 126.81 130.52 3,426,113 -4.42(-3.28%)
Jul 26, 2021 136.55 137.69 134.58 134.94 1,051,210 -2.41(-1.76%)
Jul 23, 2021 136.53 137.59 134.71 137.35 653,408 +1.38(+1.02%)
Jul 22, 2021 133.98 136.02 133.51 135.97 714,658 +1.14(+0.84%)
Jul 21, 2021 130.28 134.97 130.25 134.84 1,156,953 +4.22(+3.23%)
Jul 20, 2021 129.19 131.69 126.79 130.62 1,231,677 +1.76(+1.37%)
Jul 19, 2021 126.93 129.63 125.62 128.86 1,970,126 +0.70(+0.54%)
Jul 16, 2021 129.63 130.62 127.75 128.16 990,744 -1.08(-0.83%)
Jul 15, 2021 132.56 132.68 128.05 129.24 1,314,688 -3.02(-2.28%)
Jul 14, 2021 134.40 134.92 131.87 132.25 921,228 -1.25(-0.93%)
Jul 13, 2021 133.46 134.75 132.78 133.50 1,908,795 -1.09(-0.81%)
Jul 12, 2021 134.92 135.84 132.04 134.59 2,097,365 -0.51(-0.38%)
Jul 09, 2021 134.20 135.55 130.24 135.09 2,001,443 +1.76(+1.32%)
Jul 08, 2021 132.19 134.84 131.71 133.33 2,554,104 -3.61(-2.63%)
Jul 07, 2021 144.68 144.68 136.63 136.94 2,743,705 -6.70(-4.67%)
Jul 06, 2021 144.45 145.02 142.38 143.64 2,821,071 -0.39(-0.27%)
Jul 02, 2021 142.11 144.45 140.04 144.03 1,704,885 +2.74(+1.94%)
Jul 01, 2021 144.15 144.15 139.59 141.29 2,881,327 -2.82(-1.96%)
Jun 30, 2021 140.10 144.99 140.09 144.11 4,109,292 +5.05(+3.63%)
Jun 29, 2021 134.95 139.78 134.17 139.06 1,827,733 +4.19(+3.11%)
Jun 28, 2021 133.03 135.65 133.04 134.87 1,509,067 +3.23(+2.45%)
Jun 25, 2021 133.52 133.61 131.15 131.64 2,064,338 -1.59(-1.19%)
Jun 24, 2021 131.20 135.31 131.20 133.22 1,348,338 +2.84(+2.18%)
Jun 23, 2021 129.40 130.90 129.05 130.38 949,020 +0.84(+0.65%)
Jun 22, 2021 127.98 129.89 127.20 129.54 1,372,020 +2.48(+1.95%)
Jun 21, 2021 131.29 131.47 126.64 127.06 2,610,872 -4.37(-3.33%)
Jun 18, 2021 131.81 133.76 129.24 131.44 5,300,282 -0.42(-0.32%)
Jun 17, 2021 125.98 133.62 125.75 131.86 2,889,184 +6.14(+4.88%)
Jun 16, 2021 127.06 127.88 123.78 125.72 1,019,305 -0.86(-0.68%)
Jun 15, 2021 127.54 128.09 125.84 126.58 905,475 -1.28(-1.01%)
Jun 14, 2021 128.29 128.45 126.21 127.86 834,067 -0.17(-0.13%)
Jun 11, 2021 128.10 129.29 127.03 128.03 1,342,384 -0.29(-0.23%)
Jun 10, 2021 125.54 128.53 125.05 128.32 1,223,201 +2.84(+2.26%)
Jun 09, 2021 127.37 128.08 125.23 125.48 1,142,790 -1.50(-1.19%)
Jun 08, 2021 128.08 129.46 125.75 126.98 1,403,141 -0.28(-0.22%)
Jun 07, 2021 127.35 128.54 126.25 127.26 842,627 -0.90(-0.70%)
Jun 04, 2021 126.37 129.05 126.37 128.16 1,197,949 +2.79(+2.23%)
Jun 03, 2021 126.42 128.33 125.32 125.37 1,690,684 -3.30(-2.56%)
Jun 02, 2021 127.23 130.05 127.03 128.67 2,237,687 +1.20(+0.95%)
Jun 01, 2021 126.88 130.62 126.88 127.46 1,538,522 +0.93(+0.73%)
May 28, 2021 123.22 127.81 123.22 126.53 1,656,554 +3.97(+3.23%)
May 27, 2021 123.02 123.29 121.90 122.57 1,874,179 -0.68(-0.55%)
May 26, 2021 123.42 124.52 122.85 123.25 1,722,408 -0.39(-0.31%)
May 25, 2021 123.91 125.22 122.42 123.64 1,391,183 +0.32(+0.26%)
May 24, 2021 123.45 123.94 122.27 123.32 1,097,434 +0.96(+0.78%)
May 21, 2021 124.49 124.63 121.85 122.36 1,102,289 -1.18(-0.95%)
May 20, 2021 121.00 123.88 120.52 123.54 1,709,913 +3.22(+2.67%)
May 19, 2021 115.19 121.19 114.70 120.32 3,225,873 +2.94(+2.50%)
May 18, 2021 118.14 119.48 116.99 117.38 1,581,911 -0.33(-0.28%)
May 17, 2021 116.69 118.85 115.75 117.71 1,513,427 +0.14(+0.12%)
May 14, 2021 115.30 118.38 113.85 117.57 1,926,096 +3.38(+2.96%)
May 13, 2021 118.34 118.42 113.82 114.19 2,549,273 -2.25(-1.93%)
May 12, 2021 117.86 118.95 115.73 116.44 3,547,877 -4.34(-3.60%)
May 11, 2021 115.56 121.03 114.01 120.79 2,084,304 +1.63(+1.37%)
May 10, 2021 122.68 122.92 119.07 119.15 1,733,780 -4.82(-3.89%)
May 07, 2021 122.94 124.86 122.64 123.97 2,023,481 +2.28(+1.88%)
May 06, 2021 121.36 122.25 119.39 121.69 1,563,953 +0.11(+0.09%)
May 05, 2021 123.19 124.08 120.74 121.58 2,487,502 -1.03(-0.84%)
May 04, 2021 121.66 122.77 120.22 122.61 4,154,814 -0.49(-0.40%)
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.