Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 154.10 158.39 150.89 155.91 272,134 +2.90(+1.89%)
Jun 29, 2021 158.35 160.91 151.76 153.02 306,494 -5.96(-3.75%)
Jun 28, 2021 157.61 161.25 155.35 158.97 364,401 +1.02(+0.65%)
Jun 25, 2021 159.34 166.23 155.56 157.95 751,503 +0.43(+0.27%)
Jun 24, 2021 154.37 160.40 150.85 157.52 382,210 +3.31(+2.14%)
Jun 23, 2021 144.69 155.18 143.77 154.21 352,474 +9.23(+6.37%)
Jun 22, 2021 138.47 146.48 135.93 144.98 332,523 +5.72(+4.11%)
Jun 21, 2021 134.59 140.21 133.33 139.26 354,347 +6.61(+4.98%)
Jun 18, 2021 133.65 137.73 132.03 132.65 381,442 -4.00(-2.93%)
Jun 17, 2021 140.30 140.30 133.16 136.66 243,421 -3.66(-2.61%)
Jun 16, 2021 136.62 141.31 132.39 140.32 317,253 +0.40(+0.28%)
Jun 15, 2021 140.01 141.29 135.80 139.92 316,301 -0.04(-0.03%)
Jun 14, 2021 146.23 147.25 138.37 139.97 345,468 -5.57(-3.83%)
Jun 11, 2021 144.41 148.84 142.54 145.54 338,430 +2.09(+1.46%)
Jun 10, 2021 154.38 156.93 143.12 143.45 459,447 -11.14(-7.21%)
Jun 09, 2021 148.51 157.61 146.81 154.59 648,059 +5.00(+3.34%)
Jun 08, 2021 140.24 153.05 138.97 149.59 493,285 +8.95(+6.36%)
Jun 07, 2021 138.32 143.32 138.32 140.65 313,667 +2.43(+1.76%)
Jun 04, 2021 138.55 141.11 133.11 138.22 315,437 +3.69(+2.74%)
Jun 03, 2021 136.63 148.14 133.14 134.53 727,448 -4.62(-3.32%)
Jun 02, 2021 118.28 140.52 115.40 139.16 998,449 +21.29(+18.06%)
Jun 01, 2021 113.91 122.14 113.91 117.87 377,990 +4.25(+3.75%)
May 28, 2021 114.75 116.49 111.97 113.61 232,112 -1.08(-0.94%)
May 27, 2021 114.96 117.09 112.13 114.69 396,282 +0.75(+0.66%)
May 26, 2021 111.97 116.50 110.59 113.94 237,272 +2.57(+2.30%)
May 25, 2021 113.88 116.91 110.58 111.37 351,831 -1.58(-1.40%)
May 24, 2021 115.96 117.12 111.42 112.95 399,205 -2.53(-2.19%)
May 21, 2021 112.29 118.48 109.61 115.48 396,409 +3.98(+3.57%)
May 20, 2021 109.87 113.95 109.42 111.50 335,379 -0.51(-0.45%)
May 19, 2021 119.35 120.58 109.59 112.01 695,841 -10.24(-8.38%)
May 18, 2021 123.03 128.96 120.12 122.25 722,022 +0.48(+0.40%)
May 17, 2021 109.36 131.08 108.21 121.77 1,564,691 +13.81(+12.79%)
May 14, 2021 93.06 111.53 92.60 107.96 1,393,502 +20.01(+22.75%)
May 13, 2021 83.98 88.66 83.98 87.95 338,768 +4.26(+5.09%)
May 12, 2021 89.22 90.39 82.87 83.69 277,624 -6.24(-6.93%)
May 11, 2021 87.73 90.05 83.67 89.93 255,914 -0.09(-0.10%)
May 10, 2021 91.94 92.68 89.70 90.01 324,365 -1.48(-1.62%)
May 07, 2021 91.08 91.51 89.94 91.49 342,235 +0.64(+0.70%)
May 06, 2021 90.74 91.30 89.39 90.86 288,792 +0.76(+0.84%)
May 05, 2021 90.17 91.55 88.76 90.10 296,732 +1.87(+2.12%)
May 04, 2021 91.32 91.32 87.66 88.23 290,344 -5.21(-5.58%)
May 03, 2021 85.85 96.79 85.85 93.44 560,021 +8.25(+9.69%)
Apr 30, 2021 84.87 85.86 83.24 85.19 316,158 -1.03(-1.19%)
Apr 29, 2021 86.04 87.31 84.60 86.21 205,628 +1.52(+1.79%)
Apr 28, 2021 83.60 86.28 83.60 84.70 237,035 +0.59(+0.70%)
Apr 27, 2021 82.03 84.73 81.49 84.11 282,718 +2.49(+3.05%)
Apr 26, 2021 86.13 86.13 78.87 81.62 471,557 -5.24(-6.03%)
Apr 23, 2021 87.26 87.42 85.50 86.86 213,868 +0.93(+1.08%)
Apr 22, 2021 85.21 88.19 83.78 85.93 233,857 +1.41(+1.67%)
Apr 21, 2021 80.31 84.72 80.14 84.52 213,374 +3.82(+4.74%)
Apr 20, 2021 81.02 82.86 78.52 80.69 233,202 -0.74(-0.91%)
Apr 19, 2021 84.26 84.99 81.00 81.43 253,996 -3.73(-4.38%)
Apr 16, 2021 83.46 86.08 82.46 85.16 202,141 +2.62(+3.17%)
Apr 15, 2021 84.02 85.70 82.27 82.54 238,107 -0.81(-0.97%)
Apr 14, 2021 84.68 87.08 83.10 83.35 213,875 -0.78(-0.93%)
Apr 13, 2021 85.79 87.11 81.65 84.14 248,898 -2.87(-3.30%)
Apr 12, 2021 85.63 87.36 84.03 87.01 224,400 +0.73(+0.85%)
Apr 09, 2021 82.40 86.64 82.40 86.27 252,067 +3.42(+4.13%)
Apr 08, 2021 82.82 83.56 81.40 82.85 335,797 -0.22(-0.26%)
Apr 07, 2021 81.98 84.31 80.87 83.07 212,252 +1.23(+1.50%)
Apr 06, 2021 81.11 84.57 81.11 81.84 198,809 -0.13(-0.16%)
Apr 05, 2021 81.66 83.54 79.28 81.97 301,631 +2.30(+2.89%)
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.