Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 150.97 152.99 149.53 150.16 230,254 -1.52(-1.00%)
Jul 29, 2021 148.29 152.35 147.60 151.68 296,631 +5.00(+3.41%)
Jul 28, 2021 147.19 147.24 144.11 146.69 211,639 +0.23(+0.16%)
Jul 27, 2021 146.57 147.48 144.44 146.46 339,631 -0.47(-0.32%)
Jul 26, 2021 148.23 150.02 146.86 146.93 417,106 +2.34(+1.62%)
Jul 23, 2021 144.61 145.09 142.83 144.58 352,665 +1.27(+0.89%)
Jul 22, 2021 142.77 144.11 139.80 143.31 397,395 -0.82(-0.57%)
Jul 21, 2021 143.99 145.62 143.53 144.13 346,942 +1.99(+1.40%)
Jul 20, 2021 137.76 143.06 137.20 142.15 430,810 +3.91(+2.83%)
Jul 19, 2021 139.03 139.51 136.76 138.24 544,772 -3.60(-2.54%)
Jul 16, 2021 144.43 145.11 141.63 141.84 375,681 -2.46(-1.70%)
Jul 15, 2021 142.73 146.50 142.73 144.30 219,186 +1.04(+0.73%)
Jul 14, 2021 144.95 145.69 142.41 143.26 251,674 -0.31(-0.21%)
Jul 13, 2021 144.74 145.21 142.92 143.56 182,679 -2.40(-1.64%)
Jul 12, 2021 143.28 146.43 142.29 145.96 320,351 +1.01(+0.70%)
Jul 09, 2021 144.46 145.96 144.01 144.95 288,115 +3.14(+2.22%)
Jul 08, 2021 141.54 144.08 140.14 141.80 276,660 -2.28(-1.59%)
Jul 07, 2021 142.47 145.13 142.47 144.09 341,689 +1.78(+1.25%)
Jul 06, 2021 144.83 145.39 141.40 142.31 371,022 -3.35(-2.30%)
Jul 02, 2021 146.61 147.13 145.05 145.66 307,524 -0.46(-0.31%)
Jul 01, 2021 145.84 146.81 143.53 146.12 324,656 +1.93(+1.34%)
Jun 30, 2021 141.28 144.87 141.28 144.19 337,934 +2.05(+1.45%)
Jun 29, 2021 143.09 145.21 141.71 142.14 408,662 +0.01(+0.01%)
Jun 28, 2021 146.61 146.82 141.52 142.13 424,073 -4.34(-2.96%)
Jun 25, 2021 147.26 148.10 146.02 146.47 648,727 +0.35(+0.24%)
Jun 24, 2021 145.40 147.71 144.01 146.11 332,634 +1.65(+1.14%)
Jun 23, 2021 145.00 147.44 144.33 144.46 357,411 +0.39(+0.27%)
Jun 22, 2021 146.42 146.42 143.79 144.07 482,598 -2.61(-1.78%)
Jun 21, 2021 145.34 147.19 144.33 146.68 564,763 +3.29(+2.29%)
Jun 18, 2021 143.84 147.21 143.13 143.39 840,659 -4.47(-3.02%)
Jun 17, 2021 154.86 154.86 146.61 147.86 536,635 -7.14(-4.61%)
Jun 16, 2021 158.25 158.25 154.09 155.00 537,914 -3.13(-1.98%)
Jun 15, 2021 159.38 159.51 156.21 158.13 468,197 -1.78(-1.11%)
Jun 14, 2021 164.94 164.94 158.81 159.91 391,899 -5.66(-3.42%)
Jun 11, 2021 166.26 167.22 164.00 165.57 215,750 +0.49(+0.30%)
Jun 10, 2021 167.95 167.95 164.38 165.08 467,701 -0.48(-0.29%)
Jun 09, 2021 165.08 166.55 164.18 165.56 428,969 -0.43(-0.26%)
Jun 08, 2021 159.91 166.66 159.78 165.99 470,348 +5.92(+3.70%)
Jun 07, 2021 162.19 162.36 158.07 160.06 293,393 -2.81(-1.72%)
Jun 04, 2021 162.92 164.11 161.01 162.87 242,194 +0.93(+0.57%)
Jun 03, 2021 160.82 162.35 158.77 161.95 500,610 +0.41(+0.25%)
Jun 02, 2021 165.18 165.18 160.34 161.53 341,944 -3.18(-1.93%)
Jun 01, 2021 162.85 164.85 161.85 164.72 384,454 +4.12(+2.56%)
May 28, 2021 160.12 160.93 158.20 160.60 200,479 -0.23(-0.14%)
May 27, 2021 161.81 162.82 160.57 160.83 445,490 +2.43(+1.54%)
May 26, 2021 157.02 158.62 156.52 158.39 384,184 +1.15(+0.73%)
May 25, 2021 160.51 161.40 157.07 157.24 408,961 -2.87(-1.79%)
May 24, 2021 158.45 161.23 156.91 160.11 376,129 +2.21(+1.40%)
May 21, 2021 159.42 160.44 156.50 157.90 476,405 +0.32(+0.21%)
May 20, 2021 157.48 158.61 155.79 157.57 443,819 -0.76(-0.48%)
May 19, 2021 156.71 158.58 153.56 158.34 380,599 -1.35(-0.85%)
May 18, 2021 162.31 163.30 159.54 159.69 322,367 -2.66(-1.64%)
May 17, 2021 162.20 162.96 158.90 162.34 573,116 +0.04(+0.02%)
May 14, 2021 164.81 165.29 161.39 162.31 497,630 -1.79(-1.09%)
May 13, 2021 160.55 165.94 160.10 164.09 455,159 +4.39(+2.75%)
May 12, 2021 167.32 167.97 158.39 159.71 514,124 -8.23(-4.90%)
May 11, 2021 165.13 168.94 164.26 167.94 506,468 +0.76(+0.46%)
May 10, 2021 171.42 172.44 166.82 167.18 534,203 -1.49(-0.88%)
May 07, 2021 167.00 169.21 163.49 168.66 304,550 +2.14(+1.29%)
May 06, 2021 164.18 166.53 162.12 166.52 369,242 +3.51(+2.15%)
May 05, 2021 161.64 163.88 159.40 163.01 407,896 +2.33(+1.45%)
May 04, 2021 155.78 161.62 155.78 160.68 394,931 +4.09(+2.61%)
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.