Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 147.86 149.18 145.40 146.10 10,434,340 -2.20(-1.48%)
Jun 29, 2021 149.71 151.30 147.32 148.30 10,591,200 -1.20(-0.80%)
Jun 28, 2021 148.38 152.31 147.80 149.50 12,804,090 +2.14(+1.46%)
Jun 25, 2021 149.00 149.00 142.90 147.35 18,024,780 -0.54(-0.37%)
Jun 24, 2021 151.34 152.98 147.37 147.90 13,386,800 -2.15(-1.44%)
Jun 23, 2021 151.09 153.50 149.43 150.05 13,701,920 -0.79(-0.52%)
Jun 22, 2021 148.00 151.64 146.70 150.84 21,667,820 +2.82(+1.91%)
Jun 21, 2021 147.33 155.22 145.25 148.02 32,510,930 +1.34(+0.91%)
Jun 18, 2021 143.50 148.55 143.45 146.69 25,490,090 +1.76(+1.21%)
Jun 17, 2021 135.23 146.10 135.10 144.93 31,455,050 +8.30(+6.07%)
Jun 16, 2021 132.43 137.70 131.83 136.63 23,211,520 +4.52(+3.42%)
Jun 15, 2021 130.90 135.00 128.60 132.11 17,212,290 +1.44(+1.11%)
Jun 14, 2021 124.70 131.09 124.53 130.66 14,472,190 +5.96(+4.78%)
Jun 11, 2021 123.82 125.00 122.80 124.70 8,850,110 +1.59(+1.29%)
Jun 10, 2021 121.50 123.71 119.81 123.11 9,890,910 +1.55(+1.28%)
Jun 09, 2021 122.75 124.28 121.50 121.56 5,162,070 -1.52(-1.23%)
Jun 08, 2021 124.40 125.22 121.00 123.07 7,115,300 +0.02(+0.02%)
Jun 07, 2021 120.91 123.12 118.25 123.06 6,873,940 +2.48(+2.06%)
Jun 04, 2021 121.00 122.44 120.22 120.57 6,259,810 +0.67(+0.56%)
Jun 03, 2021 122.30 122.82 119.55 119.90 8,079,370 -3.06(-2.49%)
Jun 02, 2021 125.80 126.58 121.80 122.96 9,906,800 -2.20(-1.76%)
Jun 01, 2021 125.42 127.89 124.46 125.16 11,745,510 +0.87(+0.70%)
May 28, 2021 124.84 127.18 124.17 124.29 8,816,770 +0.20(+0.16%)
May 27, 2021 123.19 125.72 121.46 124.08 10,392,680 +0.20(+0.16%)
May 26, 2021 124.85 126.80 123.20 123.88 11,197,820 -0.12(-0.09%)
May 25, 2021 126.70 128.10 123.19 124.00 14,558,780 -2.14(-1.70%)
May 24, 2021 122.48 127.83 121.60 126.14 15,423,130 +3.73(+3.05%)
May 21, 2021 122.40 124.60 119.20 122.41 16,825,420 +0.92(+0.76%)
May 20, 2021 118.00 122.42 117.00 121.49 15,486,110 +4.45(+3.80%)
May 19, 2021 110.60 117.26 110.20 117.04 19,410,060 +3.70(+3.27%)
May 18, 2021 110.50 115.26 109.14 113.34 19,138,730 +3.70(+3.37%)
May 17, 2021 107.65 111.46 107.01 109.64 10,855,900 +1.14(+1.05%)
May 14, 2021 106.70 108.81 104.40 108.50 10,558,140 +3.72(+3.55%)
May 13, 2021 110.23 110.90 102.51 104.78 15,537,430 -3.61(-3.33%)
May 12, 2021 108.30 110.59 105.57 108.39 13,859,880 -2.63(-2.37%)
May 11, 2021 103.48 112.16 103.17 111.02 19,238,590 +3.00(+2.77%)
May 10, 2021 109.90 109.90 106.00 108.02 13,900,560 -2.84(-2.56%)
May 07, 2021 111.82 112.86 109.31 110.86 15,599,120 +1.77(+1.62%)
May 06, 2021 111.30 112.58 106.72 109.09 22,390,670 -2.94(-2.63%)
May 05, 2021 114.23 115.78 110.98 112.03 12,665,460 -2.26(-1.98%)
May 04, 2021 111.50 114.40 107.20 114.29 20,929,120 +2.09(+1.87%)
May 03, 2021 118.67 119.44 111.92 112.20 13,975,080 -6.05(-5.12%)
Apr 30, 2021 121.58 122.74 117.56 118.25 15,854,000 -5.06(-4.10%)
Apr 29, 2021 129.95 130.00 122.81 123.31 16,504,870 -5.57(-4.32%)
Apr 28, 2021 121.68 130.16 119.28 128.88 39,007,360 +13.19(+11.40%)
Apr 27, 2021 116.60 116.91 113.44 115.69 12,843,770 -0.91(-0.78%)
Apr 26, 2021 111.17 116.60 110.73 116.60 14,890,150 +6.70(+6.09%)
Apr 23, 2021 110.39 110.96 108.73 109.90 11,949,000 +0.24(+0.22%)
Apr 22, 2021 115.72 115.72 109.20 109.66 10,811,460 -4.54(-3.98%)
Apr 21, 2021 111.61 114.98 111.00 114.21 6,231,430 +1.91(+1.70%)
Apr 20, 2021 113.80 115.82 110.72 112.30 8,603,400 -2.28(-1.99%)
Apr 19, 2021 119.20 120.23 114.31 114.58 9,297,100 -6.20(-5.13%)
Apr 16, 2021 121.10 121.92 118.78 120.78 7,345,000 -0.05(-0.04%)
Apr 15, 2021 120.00 122.20 118.70 120.83 9,539,600 +2.85(+2.41%)
Apr 14, 2021 124.80 125.00 117.60 117.99 13,152,420 -6.17(-4.97%)
Apr 13, 2021 121.50 124.82 121.50 124.15 10,914,090 +3.95(+3.29%)
Apr 12, 2021 122.00 122.60 118.73 120.20 10,299,350 -2.53(-2.06%)
Apr 09, 2021 121.20 123.45 119.02 122.73 12,387,000 +0.46(+0.38%)
Apr 08, 2021 118.25 122.45 118.00 122.27 15,802,200 +6.32(+5.45%)
Apr 07, 2021 115.00 117.50 114.38 115.95 6,639,550 +0.33(+0.29%)
Apr 06, 2021 114.40 117.97 114.40 115.61 7,099,500 +1.02(+0.89%)
Apr 05, 2021 117.51 117.80 113.59 114.59 7,335,400 -0.95(-0.82%)
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.