Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 175.81 176.74 173.50 174.29 1,624,027 -3.77(-2.12%)
Jul 29, 2021 184.00 185.33 177.78 178.06 2,091,282 -8.79(-4.70%)
Jul 28, 2021 182.12 187.50 181.29 186.85 2,122,336 +6.86(+3.81%)
Jul 27, 2021 182.80 184.00 174.12 179.99 2,291,377 -4.10(-2.23%)
Jul 26, 2021 186.21 188.32 182.64 184.09 918,012 -4.51(-2.39%)
Jul 23, 2021 181.95 188.62 180.39 188.60 2,911,132 +5.82(+3.18%)
Jul 22, 2021 179.18 184.29 177.88 182.78 1,444,293 +3.76(+2.10%)
Jul 21, 2021 177.69 179.49 175.68 179.02 1,771,675 +1.46(+0.82%)
Jul 20, 2021 176.24 180.00 173.65 177.56 1,676,772 +2.06(+1.17%)
Jul 19, 2021 163.71 176.99 163.15 175.50 2,512,448 +8.14(+4.86%)
Jul 16, 2021 168.51 169.83 164.65 167.36 1,158,813 +0.03(+0.02%)
Jul 15, 2021 167.83 174.63 164.16 167.33 1,701,669 -2.00(-1.18%)
Jul 14, 2021 177.39 178.31 169.10 169.33 1,591,440 -7.16(-4.06%)
Jul 13, 2021 177.00 179.06 175.16 176.49 992,344 -0.69(-0.39%)
Jul 12, 2021 182.21 183.42 176.00 177.18 1,157,721 -3.05(-1.69%)
Jul 09, 2021 180.66 181.65 176.54 180.23 1,093,622 +1.67(+0.94%)
Jul 08, 2021 175.48 181.00 174.37 178.56 1,782,935 -6.59(-3.56%)
Jul 07, 2021 184.63 185.85 180.16 185.15 1,345,424 +2.38(+1.30%)
Jul 06, 2021 183.16 183.99 178.22 182.77 1,957,736 -0.14(-0.08%)
Jul 02, 2021 181.05 184.70 180.35 182.91 2,086,200 +2.32(+1.28%)
Jul 01, 2021 179.36 182.66 177.15 180.59 2,570,505 +2.26(+1.27%)
Jun 30, 2021 180.50 183.50 174.56 178.33 4,880,393 -5.58(-3.03%)
Jun 29, 2021 177.25 184.28 175.07 183.91 3,571,441 +8.31(+4.73%)
Jun 28, 2021 181.08 181.25 175.10 175.60 1,864,778 -1.12(-0.63%)
Jun 25, 2021 176.03 180.94 174.09 176.72 7,038,498 +1.42(+0.81%)
Jun 24, 2021 176.11 180.95 175.07 175.30 2,681,738 +1.27(+0.73%)
Jun 23, 2021 175.40 177.52 169.41 174.03 2,746,895 -4.95(-2.77%)
Jun 22, 2021 174.33 178.99 172.45 178.98 3,739,408 +5.77(+3.33%)
Jun 21, 2021 167.50 177.50 163.53 173.21 6,461,104 +5.88(+3.51%)
Jun 18, 2021 165.99 174.59 164.00 167.33 9,450,486 +2.81(+1.71%)
Jun 17, 2021 159.21 165.01 158.58 164.52 4,157,746 +3.06(+1.90%)
Jun 16, 2021 158.00 164.00 157.16 161.46 4,815,421 +2.81(+1.77%)
Jun 15, 2021 158.00 160.10 155.30 158.65 2,588,139 -0.18(-0.11%)
Jun 14, 2021 155.46 160.10 154.38 158.83 4,721,895 +4.67(+3.03%)
Jun 11, 2021 145.65 154.35 145.04 154.16 4,386,161 +9.31(+6.43%)
Jun 10, 2021 137.87 145.26 136.12 144.85 3,323,501 +7.87(+5.75%)
Jun 09, 2021 138.82 141.26 135.66 136.98 3,055,298 +0.22(+0.16%)
Jun 08, 2021 139.82 142.91 135.69 136.76 2,962,760 -5.74(-4.03%)
Jun 07, 2021 146.47 154.15 134.12 142.50 9,580,882 -1.30(-0.90%)
Jun 04, 2021 140.64 147.13 139.83 143.80 2,384,913 +4.69(+3.37%)
Jun 03, 2021 149.89 150.46 138.31 139.11 2,979,439 -10.72(-7.15%)
Jun 02, 2021 148.13 153.20 146.53 149.83 3,097,565 +0.56(+0.38%)
Jun 01, 2021 152.20 154.95 147.34 149.27 2,208,687 -1.01(-0.67%)
May 28, 2021 152.00 154.22 149.56 150.28 2,238,859 -2.54(-1.66%)
May 27, 2021 142.30 155.50 140.17 152.82 5,995,824 +10.96(+7.73%)
May 26, 2021 138.73 145.23 136.71 141.86 3,150,945 +5.59(+4.10%)
May 25, 2021 140.11 141.48 135.68 136.27 2,812,525 -4.19(-2.98%)
May 24, 2021 139.00 143.42 137.36 140.46 3,975,259 +2.89(+2.10%)
May 21, 2021 136.77 138.85 135.44 137.57 3,250,174 +0.57(+0.42%)
May 20, 2021 134.81 138.02 133.35 137.00 6,764,956 -3.20(-2.28%)
May 19, 2021 130.36 140.73 130.01 140.20 5,585,024 +1.64(+1.18%)
May 18, 2021 135.50 143.85 133.09 138.56 10,741,749 +4.77(+3.57%)
May 17, 2021 138.91 140.69 130.71 133.79 5,194,607 -7.28(-5.16%)
May 14, 2021 125.00 146.63 123.57 141.07 15,264,690 +25.58(+22.15%)
May 13, 2021 114.05 118.72 110.13 115.49 6,865,358 +2.50(+2.21%)
May 12, 2021 119.52 120.17 112.05 112.99 4,432,635 -11.55(-9.27%)
May 11, 2021 115.93 125.50 114.69 124.54 2,724,114 +4.09(+3.40%)
May 10, 2021 124.90 125.09 118.56 120.45 2,277,593 -4.44(-3.56%)
May 07, 2021 126.49 129.49 122.55 124.89 1,887,545 +2.12(+1.73%)
May 06, 2021 127.88 131.11 120.05 122.77 3,114,872 -5.62(-4.38%)
May 05, 2021 132.83 134.63 124.93 128.39 2,786,449 -6.83(-5.05%)
May 04, 2021 137.31 138.03 129.59 135.22 2,092,436 -5.25(-3.74%)
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.