Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.62 153.16 151.37 152.32 10,425,511 -1.44(-0.94%)
Jun 29, 2021 151.11 154.21 150.76 153.76 10,420,973 +3.54(+2.36%)
Jun 28, 2021 151.76 151.89 149.38 150.22 13,318,323 -1.96(-1.29%)
Jun 25, 2021 150.27 152.42 148.37 152.18 46,944,200 +20.46(+15.53%)
Jun 24, 2021 132.02 132.92 131.03 131.72 11,162,113 +0.49(+0.38%)
Jun 23, 2021 130.95 131.82 130.36 131.23 4,629,514 +0.61(+0.47%)
Jun 22, 2021 128.99 130.83 128.30 130.62 6,128,852 +2.37(+1.84%)
Jun 21, 2021 127.43 128.93 126.89 128.25 6,377,307 +1.65(+1.30%)
Jun 18, 2021 124.90 127.22 124.90 126.61 9,924,358 -0.50(-0.40%)
Jun 17, 2021 127.61 128.06 126.07 127.11 8,689,688 -1.46(-1.13%)
Jun 16, 2021 128.47 129.33 127.78 128.57 8,027,561 +0.11(+0.08%)
Jun 15, 2021 129.69 129.90 128.01 128.46 5,241,410 -1.06(-0.81%)
Jun 14, 2021 129.85 130.20 128.30 129.52 5,824,981 -0.57(-0.44%)
Jun 11, 2021 129.66 130.14 128.70 130.09 5,491,598 +0.95(+0.73%)
Jun 10, 2021 129.66 130.71 128.36 129.14 6,677,360 -0.85(-0.65%)
Jun 09, 2021 131.75 133.01 129.60 129.99 6,540,001 -1.49(-1.13%)
Jun 08, 2021 132.80 132.83 130.55 131.48 4,984,745 -0.59(-0.45%)
Jun 07, 2021 132.12 133.31 131.57 132.07 3,818,660 +0.21(+0.16%)
Jun 04, 2021 132.61 133.05 130.42 131.86 5,291,324 -0.42(-0.32%)
Jun 03, 2021 131.33 132.80 130.65 132.29 5,098,991 +0.00(+0.00%)
Jun 02, 2021 132.70 133.59 131.66 132.29 5,300,526 -0.34(-0.25%)
Jun 01, 2021 135.92 136.11 132.33 132.62 5,656,745 -1.92(-1.43%)
May 28, 2021 134.33 135.43 134.18 134.54 4,213,762 +0.17(+0.13%)
May 27, 2021 135.35 136.09 134.29 134.37 13,098,137 -0.32(-0.24%)
May 26, 2021 133.03 135.71 132.84 134.70 6,891,487 +2.53(+1.91%)
May 25, 2021 132.78 133.00 131.71 132.17 4,964,996 +0.26(+0.19%)
May 24, 2021 130.97 132.20 130.68 131.91 4,383,456 +1.38(+1.06%)
May 21, 2021 131.69 132.02 130.29 130.53 6,077,109 -0.60(-0.46%)
May 20, 2021 131.64 132.06 130.07 131.13 5,014,851 +0.30(+0.23%)
May 19, 2021 131.34 131.82 129.85 130.83 5,672,039 -2.56(-1.92%)
May 18, 2021 134.25 135.27 133.28 133.39 5,763,647 -0.84(-0.62%)
May 17, 2021 134.15 134.87 133.33 134.22 3,998,261 +0.47(+0.35%)
May 14, 2021 132.19 134.49 131.90 133.75 4,439,041 +2.28(+1.74%)
May 13, 2021 131.56 132.87 130.37 131.47 6,386,841 +0.22(+0.17%)
May 12, 2021 133.25 134.63 131.23 131.25 5,960,264 -3.67(-2.72%)
May 11, 2021 136.16 136.16 132.85 134.92 8,243,869 +0.71(+0.53%)
May 10, 2021 135.79 136.68 134.19 134.22 5,761,335 -1.39(-1.02%)
May 07, 2021 132.84 137.13 132.56 135.60 10,738,717 +4.25(+3.24%)
May 06, 2021 130.48 131.70 129.83 131.35 5,285,243 +1.26(+0.97%)
May 05, 2021 130.73 132.06 129.96 130.09 6,340,124 +0.65(+0.50%)
May 04, 2021 130.11 130.47 128.39 129.44 6,229,019 -1.46(-1.11%)
May 03, 2021 131.23 132.30 130.47 130.90 5,134,827 +0.40(+0.31%)
Apr 30, 2021 130.32 131.74 129.94 130.50 5,735,670 -0.63(-0.48%)
Apr 29, 2021 129.66 131.97 129.13 131.13 6,719,654 +2.51(+1.95%)
Apr 28, 2021 130.14 130.21 128.26 128.62 8,328,998 -1.38(-1.06%)
Apr 27, 2021 129.89 130.66 129.31 129.99 5,937,533 +0.50(+0.39%)
Apr 26, 2021 128.40 129.59 127.25 129.49 8,351,412 +1.39(+1.08%)
Apr 23, 2021 126.86 128.56 126.40 128.10 7,611,415 +0.99(+0.78%)
Apr 22, 2021 127.81 128.28 125.93 127.11 6,547,094 -0.71(-0.55%)
Apr 21, 2021 125.55 128.24 125.33 127.82 7,225,692 +2.75(+2.19%)
Apr 20, 2021 127.10 127.82 123.69 125.07 13,483,406 -5.37(-4.12%)
Apr 19, 2021 132.15 132.23 130.03 130.45 5,704,041 -1.71(-1.30%)
Apr 16, 2021 132.55 132.61 131.59 132.16 6,963,944 +0.63(+0.48%)
Apr 15, 2021 130.87 131.92 130.56 131.53 6,387,112 +1.39(+1.07%)
Apr 14, 2021 131.40 132.03 129.71 130.14 7,472,660 -1.26(-0.96%)
Apr 13, 2021 133.43 133.81 131.26 131.40 8,906,955 -3.05(-2.27%)
Apr 12, 2021 132.59 134.71 132.07 134.45 5,729,619 +1.17(+0.88%)
Apr 09, 2021 131.79 133.33 131.36 133.28 6,155,292 +1.74(+1.32%)
Apr 08, 2021 135.08 135.11 131.26 131.54 8,889,950 -2.81(-2.09%)
Apr 07, 2021 134.80 136.03 134.18 134.35 6,753,128 -0.61(-0.45%)
Apr 06, 2021 133.27 135.50 132.77 134.96 4,745,565 +2.01(+1.51%)
Apr 05, 2021 130.97 133.51 130.97 132.96 5,598,386 +2.55(+1.95%)
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.