Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 162.76 164.00 161.86 163.72 3,106,661 +0.72(+0.44%)
Jun 29, 2021 161.93 163.42 161.57 163.00 2,230,729 +0.79(+0.49%)
Jun 28, 2021 160.66 162.77 160.18 162.21 2,382,709 +2.77(+1.74%)
Jun 25, 2021 159.32 161.16 158.88 159.44 3,112,045 +0.59(+0.37%)
Jun 24, 2021 158.05 159.07 157.14 158.85 2,166,089 +3.24(+2.08%)
Jun 23, 2021 155.61 156.85 155.01 155.61 2,373,306 -0.04(-0.02%)
Jun 22, 2021 155.52 156.15 154.47 155.65 3,137,594 -0.46(-0.29%)
Jun 21, 2021 154.60 156.26 154.23 156.10 3,126,390 +1.86(+1.21%)
Jun 18, 2021 156.95 157.24 153.56 154.24 4,139,407 -3.83(-2.42%)
Jun 17, 2021 157.88 159.97 157.00 158.07 2,514,741 +0.19(+0.12%)
Jun 16, 2021 159.82 160.37 156.39 157.88 2,482,554 -1.52(-0.95%)
Jun 15, 2021 160.18 160.65 158.90 159.41 2,500,302 -0.78(-0.49%)
Jun 14, 2021 159.55 160.18 157.77 160.18 2,897,538 +0.80(+0.50%)
Jun 11, 2021 159.47 159.52 158.28 159.39 2,506,146 +0.25(+0.16%)
Jun 10, 2021 159.00 159.64 156.62 159.14 3,055,599 +0.92(+0.58%)
Jun 09, 2021 157.31 158.73 156.86 158.22 3,412,681 +1.39(+0.89%)
Jun 08, 2021 158.35 158.35 155.24 156.83 2,562,726 +0.41(+0.26%)
Jun 07, 2021 156.59 157.46 155.97 156.42 2,102,232 -1.05(-0.66%)
Jun 04, 2021 154.43 158.01 154.43 157.47 2,569,128 +3.34(+2.17%)
Jun 03, 2021 153.71 155.71 153.13 154.13 2,685,399 -2.31(-1.48%)
Jun 02, 2021 155.83 157.22 155.35 156.44 2,178,595 +0.77(+0.49%)
Jun 01, 2021 155.73 158.17 154.29 155.67 3,135,550 -0.87(-0.55%)
May 28, 2021 155.71 157.50 155.09 156.53 2,891,931 +1.32(+0.85%)
May 27, 2021 155.19 157.25 154.95 155.21 3,647,525 +0.02(+0.01%)
May 26, 2021 155.04 156.40 154.05 155.19 4,241,204 +0.15(+0.10%)
May 25, 2021 155.60 156.41 154.06 155.04 3,513,601 +1.15(+0.74%)
May 24, 2021 152.46 154.34 152.21 153.89 3,626,965 +2.98(+1.98%)
May 21, 2021 151.22 152.25 150.55 150.91 3,724,110 -0.10(-0.07%)
May 20, 2021 147.13 152.65 146.66 151.01 6,321,665 +6.01(+4.15%)
May 19, 2021 138.06 145.20 136.43 145.00 7,461,980 +6.85(+4.96%)
May 18, 2021 141.68 141.85 138.08 138.16 4,458,088 -2.09(-1.49%)
May 17, 2021 140.50 140.93 138.14 140.25 5,370,910 -1.43(-1.01%)
May 14, 2021 140.14 142.78 138.86 141.68 5,123,736 +2.82(+2.03%)
May 13, 2021 139.78 141.41 137.90 138.86 4,280,158 +0.55(+0.40%)
May 12, 2021 139.59 141.11 137.93 138.31 4,997,968 -4.54(-3.18%)
May 11, 2021 140.48 144.02 140.01 142.84 4,903,088 +0.05(+0.03%)
May 10, 2021 148.51 148.84 142.77 142.80 4,363,795 -6.13(-4.11%)
May 07, 2021 148.36 149.96 147.75 148.92 2,858,123 +1.74(+1.18%)
May 06, 2021 145.83 148.18 144.76 147.18 5,042,424 +1.41(+0.97%)
May 05, 2021 145.15 146.99 144.23 145.77 4,662,640 +1.91(+1.33%)
May 04, 2021 142.05 143.94 140.67 143.86 4,065,075 +0.56(+0.39%)
May 03, 2021 145.84 146.01 142.71 143.30 3,448,278 -1.74(-1.20%)
Apr 30, 2021 147.29 148.02 144.48 145.04 4,260,898 -4.59(-3.07%)
Apr 29, 2021 148.24 149.73 145.84 149.63 6,159,566 +1.85(+1.25%)
Apr 28, 2021 150.10 150.34 146.82 147.79 3,489,560 -3.31(-2.19%)
Apr 27, 2021 152.79 153.34 151.01 151.09 3,413,406 -1.03(-0.68%)
Apr 26, 2021 150.22 153.32 149.88 152.12 2,856,969 +1.53(+1.02%)
Apr 23, 2021 148.39 151.49 147.83 150.59 3,606,610 +3.46(+2.35%)
Apr 22, 2021 148.93 149.75 146.70 147.13 2,627,137 -2.76(-1.84%)
Apr 21, 2021 147.25 149.94 145.95 149.90 2,865,003 +3.62(+2.47%)
Apr 20, 2021 146.69 147.98 145.43 146.28 2,470,664 -2.31(-1.55%)
Apr 19, 2021 150.08 150.57 147.44 148.59 3,595,655 -2.46(-1.63%)
Apr 16, 2021 152.46 152.78 150.70 151.05 1,966,243 -1.14(-0.75%)
Apr 15, 2021 151.52 152.77 150.28 152.19 1,917,701 +2.13(+1.42%)
Apr 14, 2021 149.35 152.11 149.29 150.06 1,685,771 -0.66(-0.44%)
Apr 13, 2021 152.04 152.42 149.02 150.72 1,800,052 -0.54(-0.36%)
Apr 12, 2021 152.12 152.36 150.53 151.26 2,140,208 -1.43(-0.94%)
Apr 09, 2021 152.28 153.38 151.68 152.69 2,376,387 -0.83(-0.54%)
Apr 08, 2021 153.05 153.63 151.04 153.53 2,744,986 +2.53(+1.67%)
Apr 07, 2021 153.11 153.39 150.22 151.00 2,178,205 -2.14(-1.40%)
Apr 06, 2021 153.69 154.44 151.29 153.14 2,557,659 -1.69(-1.09%)
Apr 05, 2021 153.56 155.21 152.09 154.82 2,775,416 +2.94(+1.94%)
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.