Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 135.05 138.69 134.37 135.81 1,050,718 -0.25(-0.18%)
Jul 29, 2021 134.38 137.65 132.05 136.06 1,725,966 +4.81(+3.66%)
Jul 28, 2021 128.87 131.33 127.52 131.25 845,209 +2.56(+1.99%)
Jul 27, 2021 131.31 131.37 125.35 128.69 1,097,193 -3.13(-2.37%)
Jul 26, 2021 131.59 133.20 129.82 131.82 994,905 +0.53(+0.40%)
Jul 23, 2021 133.00 134.48 129.25 131.29 1,522,668 -0.64(-0.49%)
Jul 22, 2021 133.56 136.50 125.24 131.93 5,847,682 +11.95(+9.96%)
Jul 21, 2021 117.51 120.33 117.38 119.98 1,276,995 +3.69(+3.17%)
Jul 20, 2021 113.54 117.12 112.18 116.29 881,481 +3.73(+3.31%)
Jul 19, 2021 109.47 114.11 107.75 112.56 965,096 +0.30(+0.27%)
Jul 16, 2021 116.69 116.69 111.66 112.26 1,026,988 -3.46(-2.99%)
Jul 15, 2021 116.96 117.50 113.71 115.72 1,266,373 -0.90(-0.77%)
Jul 14, 2021 118.58 120.92 116.40 116.62 752,430 -0.44(-0.38%)
Jul 13, 2021 117.03 117.99 115.39 117.06 571,638 -0.55(-0.47%)
Jul 12, 2021 117.00 117.83 115.09 117.61 706,168 +0.61(+0.52%)
Jul 09, 2021 114.56 117.38 114.56 117.00 672,788 +3.55(+3.13%)
Jul 08, 2021 109.75 114.30 106.20 113.45 957,457 +0.64(+0.57%)
Jul 07, 2021 113.50 114.22 111.00 112.81 843,191 -0.82(-0.72%)
Jul 06, 2021 116.94 117.01 111.67 113.63 1,228,977 -3.17(-2.71%)
Jul 02, 2021 117.49 118.06 116.21 116.80 596,045 -0.20(-0.17%)
Jul 01, 2021 116.75 118.68 116.02 117.00 1,295,771 +0.48(+0.41%)
Jun 30, 2021 115.53 116.85 114.74 116.52 852,812 +0.87(+0.75%)
Jun 29, 2021 116.49 117.98 114.87 115.65 859,084 -0.41(-0.35%)
Jun 28, 2021 114.78 117.31 114.30 116.06 877,323 +1.65(+1.44%)
Jun 25, 2021 114.66 117.43 113.30 114.41 2,262,300 +1.29(+1.14%)
Jun 24, 2021 112.33 113.72 110.76 113.12 756,404 +1.87(+1.68%)
Jun 23, 2021 111.40 112.85 108.88 111.25 999,168 +0.86(+0.78%)
Jun 22, 2021 107.70 110.85 105.90 110.39 900,059 +2.95(+2.75%)
Jun 21, 2021 105.90 108.58 105.28 107.44 1,052,082 +2.94(+2.81%)
Jun 18, 2021 106.54 107.94 103.35 104.50 1,886,339 -3.71(-3.43%)
Jun 17, 2021 109.96 110.62 105.59 108.21 1,516,539 -2.19(-1.98%)
Jun 16, 2021 110.90 111.96 107.29 110.40 1,111,577 -0.17(-0.15%)
Jun 15, 2021 112.47 112.99 109.95 110.57 1,324,354 -2.01(-1.79%)
Jun 14, 2021 109.75 115.37 109.75 112.58 2,497,163 +3.94(+3.63%)
Jun 11, 2021 105.80 108.67 105.05 108.64 982,571 +4.10(+3.92%)
Jun 10, 2021 105.33 105.81 103.03 104.54 940,129 -0.64(-0.61%)
Jun 09, 2021 105.07 108.54 104.40 105.18 1,357,118 +1.03(+0.99%)
Jun 08, 2021 103.63 105.89 102.18 104.15 809,925 -0.72(-0.69%)
Jun 07, 2021 103.36 107.16 103.31 104.87 1,000,633 +1.85(+1.80%)
Jun 04, 2021 102.23 103.28 100.18 103.02 922,343 +1.99(+1.97%)
Jun 03, 2021 99.45 102.29 98.73 101.03 1,104,308 +1.01(+1.01%)
Jun 02, 2021 103.43 104.79 99.97 100.02 2,317,133 -3.11(-3.02%)
Jun 01, 2021 99.95 103.22 99.01 103.13 13,230,697 +1.89(+1.87%)
May 28, 2021 102.00 102.43 97.62 101.24 1,983,408 -0.58(-0.57%)
May 27, 2021 102.90 104.56 100.67 101.82 3,453,136 -5.63(-5.24%)
May 26, 2021 103.77 108.84 103.25 107.45 1,238,211 +3.94(+3.81%)
May 25, 2021 102.08 105.00 102.01 103.51 769,512 +1.61(+1.58%)
May 24, 2021 99.08 102.90 98.96 101.90 769,134 +3.39(+3.44%)
May 21, 2021 99.48 100.62 97.46 98.51 863,457 +0.13(+0.13%)
May 20, 2021 99.46 99.87 94.92 98.38 1,337,859 -0.39(-0.39%)
May 19, 2021 99.28 100.60 97.56 98.77 1,197,834 -3.02(-2.97%)
May 18, 2021 105.28 105.28 101.42 101.79 758,534 -2.09(-2.01%)
May 17, 2021 101.90 103.99 101.02 103.88 1,097,529 +1.90(+1.86%)
May 14, 2021 100.73 102.63 99.50 101.98 709,695 +1.69(+1.69%)
May 13, 2021 98.98 101.82 97.18 100.29 1,144,344 +2.34(+2.39%)
May 12, 2021 101.14 103.86 97.94 97.95 1,730,978 -6.22(-5.97%)
May 11, 2021 101.64 105.49 101.13 104.17 1,569,377 -0.06(-0.06%)
May 10, 2021 108.50 109.91 103.78 104.23 1,947,428 -4.69(-4.31%)
May 07, 2021 105.80 109.39 105.54 108.92 1,802,626 +2.75(+2.59%)
May 06, 2021 105.94 106.61 104.25 106.17 1,368,692 -0.19(-0.18%)
May 05, 2021 104.70 107.75 103.25 106.36 1,593,729 +2.66(+2.57%)
May 04, 2021 97.68 104.00 97.24 103.70 2,076,330 +5.57(+5.68%)
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.