Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 141.81 143.97 140.03 142.82 6,655,533 -0.50(-0.35%)
Jul 29, 2021 144.29 145.70 142.51 143.32 4,235,946 -0.59(-0.41%)
Jul 28, 2021 143.80 144.28 143.10 143.92 2,999,878 +0.30(+0.21%)
Jul 27, 2021 143.65 143.87 142.37 143.62 4,144,821 -0.15(-0.10%)
Jul 26, 2021 142.44 144.51 142.44 143.77 3,736,897 +0.96(+0.67%)
Jul 23, 2021 144.22 144.22 142.71 142.81 4,314,182 -0.74(-0.52%)
Jul 22, 2021 143.46 143.74 141.26 143.55 4,372,045 +0.18(+0.12%)
Jul 21, 2021 142.79 144.91 142.46 143.37 4,793,510 +0.17(+0.12%)
Jul 20, 2021 143.59 144.48 142.91 143.20 7,247,684 -0.21(-0.15%)
Jul 19, 2021 146.23 146.98 142.10 143.41 7,214,559 -4.76(-3.21%)
Jul 16, 2021 146.86 148.95 146.86 148.17 2,497,481 +1.06(+0.72%)
Jul 15, 2021 148.10 148.89 146.88 147.11 3,376,511 -0.56(-0.38%)
Jul 14, 2021 147.26 148.60 146.79 147.66 2,336,071 +1.12(+0.76%)
Jul 13, 2021 145.59 148.35 144.90 146.54 2,604,571 +0.86(+0.59%)
Jul 12, 2021 144.98 145.97 144.12 145.68 2,024,688 +0.88(+0.61%)
Jul 09, 2021 144.68 146.07 143.31 144.80 3,272,478 -0.84(-0.58%)
Jul 08, 2021 146.49 146.79 144.80 145.64 2,427,114 -1.22(-0.83%)
Jul 07, 2021 145.49 146.91 144.36 146.86 1,792,305 +1.33(+0.91%)
Jul 06, 2021 144.94 145.71 143.95 145.53 2,377,202 +0.46(+0.31%)
Jul 02, 2021 144.73 145.49 144.11 145.08 2,625,267 +0.94(+0.65%)
Jul 01, 2021 143.34 144.29 143.09 144.13 2,677,235 +0.51(+0.35%)
Jun 30, 2021 144.00 144.11 143.03 143.63 3,165,307 -0.16(-0.11%)
Jun 29, 2021 143.49 144.13 142.94 143.79 3,223,498 -0.05(-0.03%)
Jun 28, 2021 144.06 144.37 143.21 143.84 3,158,142 -0.30(-0.21%)
Jun 25, 2021 144.58 145.03 143.60 144.13 3,404,689 -0.26(-0.18%)
Jun 24, 2021 144.17 144.86 143.67 144.39 2,199,832 +0.56(+0.39%)
Jun 23, 2021 144.19 144.47 143.31 143.83 2,436,083 -0.78(-0.54%)
Jun 22, 2021 144.50 144.79 143.81 144.61 2,643,732 +0.16(+0.11%)
Jun 21, 2021 144.76 144.98 143.88 144.45 3,833,671 +0.95(+0.66%)
Jun 18, 2021 145.02 145.27 143.09 143.50 5,476,334 -1.74(-1.20%)
Jun 17, 2021 143.79 146.65 143.61 145.24 3,523,807 +1.53(+1.06%)
Jun 16, 2021 144.59 145.07 142.07 143.71 4,218,976 -0.76(-0.53%)
Jun 15, 2021 144.17 145.54 143.81 144.47 3,196,121 +0.42(+0.29%)
Jun 14, 2021 143.79 144.36 143.36 144.06 3,506,946 -0.09(-0.06%)
Jun 11, 2021 145.36 145.43 143.17 144.14 4,106,929 -1.15(-0.79%)
Jun 10, 2021 146.38 147.46 145.01 145.29 3,622,008 -0.75(-0.52%)
Jun 09, 2021 144.38 146.72 144.38 146.05 4,157,152 +1.86(+1.29%)
Jun 08, 2021 142.71 144.47 142.71 144.18 5,002,089 +1.87(+1.31%)
Jun 07, 2021 142.72 143.62 141.77 142.32 2,780,881 -0.99(-0.69%)
Jun 04, 2021 141.80 143.57 141.31 143.31 3,513,192 +2.17(+1.54%)
Jun 03, 2021 139.06 141.68 138.86 141.14 4,541,354 +1.33(+0.95%)
Jun 02, 2021 140.62 140.93 138.78 139.81 3,639,320 -0.71(-0.51%)
Jun 01, 2021 140.49 141.72 140.28 140.52 3,784,079 +0.25(+0.18%)
May 28, 2021 140.63 141.42 140.24 140.28 4,232,854 +0.14(+0.10%)
May 27, 2021 139.31 140.98 138.65 140.14 8,209,205 +1.65(+1.19%)
May 26, 2021 135.65 139.70 135.50 138.49 6,319,203 +2.90(+2.14%)
May 25, 2021 136.82 137.73 135.59 135.59 6,145,282 -0.99(-0.73%)
May 24, 2021 135.47 137.25 135.06 136.59 4,596,949 +1.67(+1.23%)
May 21, 2021 136.20 136.29 134.66 134.92 3,750,097 -0.11(-0.08%)
May 20, 2021 133.47 135.55 133.19 135.03 4,483,161 +1.79(+1.35%)
May 19, 2021 132.29 133.55 131.39 133.24 6,765,389 -0.64(-0.48%)
May 18, 2021 138.82 138.82 133.74 133.88 8,303,945 -5.16(-3.71%)
May 17, 2021 138.99 139.30 138.01 139.04 5,497,446 -1.31(-0.93%)
May 14, 2021 137.91 141.90 137.75 140.35 5,375,737 +3.37(+2.46%)
May 13, 2021 135.93 137.95 135.32 136.97 3,769,243 +1.47(+1.08%)
May 12, 2021 134.85 136.24 134.72 135.51 3,936,131 -1.35(-0.99%)
May 11, 2021 133.99 137.10 133.55 136.85 3,177,989 +2.17(+1.61%)
May 10, 2021 137.18 138.56 134.56 134.68 5,294,715 -3.28(-2.38%)
May 07, 2021 137.43 139.03 137.20 137.97 5,880,350 +0.24(+0.17%)
May 06, 2021 132.57 137.83 131.11 137.73 8,218,054 +4.71(+3.54%)
May 05, 2021 130.37 134.21 130.33 133.02 8,876,501 +5.60(+4.40%)
May 04, 2021 129.74 130.04 126.03 127.41 4,929,097 -2.95(-2.26%)
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.