Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 155.59 162.53 154.18 157.97 268,597 +1.26(+0.80%)
Jul 29, 2021 159.47 161.70 156.07 156.72 185,641 -1.41(-0.89%)
Jul 28, 2021 153.85 159.88 151.68 158.12 263,720 +2.03(+1.30%)
Jul 27, 2021 159.32 161.49 151.48 156.09 308,613 -4.07(-2.54%)
Jul 26, 2021 157.35 162.40 155.80 160.16 202,939 +3.06(+1.95%)
Jul 23, 2021 159.92 163.78 154.35 157.10 240,180 -2.45(-1.53%)
Jul 22, 2021 157.15 161.10 153.55 159.55 275,603 +1.78(+1.13%)
Jul 21, 2021 148.88 160.09 147.41 157.78 295,490 +10.71(+7.28%)
Jul 20, 2021 142.60 148.23 141.36 147.07 355,304 +5.30(+3.74%)
Jul 19, 2021 144.72 146.02 138.36 141.77 326,347 -7.78(-5.20%)
Jul 16, 2021 153.75 156.88 148.70 149.55 299,860 -3.98(-2.59%)
Jul 15, 2021 154.28 156.58 151.97 153.53 293,831 -2.32(-1.49%)
Jul 14, 2021 159.04 163.71 155.83 155.85 280,146 -3.53(-2.22%)
Jul 13, 2021 160.63 160.91 155.93 159.39 227,936 -1.63(-1.01%)
Jul 12, 2021 155.60 163.16 154.55 161.02 236,376 +2.72(+1.72%)
Jul 09, 2021 156.75 164.16 156.75 158.29 221,442 +3.39(+2.19%)
Jul 08, 2021 150.22 155.81 148.48 154.91 316,409 -0.84(-0.54%)
Jul 07, 2021 151.79 158.91 149.98 155.74 225,529 +0.84(+0.55%)
Jul 06, 2021 157.65 158.88 148.27 154.90 276,324 -3.65(-2.30%)
Jul 02, 2021 162.04 162.06 156.95 158.54 232,065 -3.02(-1.87%)
Jul 01, 2021 157.13 162.73 152.58 161.56 337,396 +5.65(+3.62%)
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%)
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.