Historical Prices

Date Open High Low Close Volume Change (%)
Jul 20, 2021 182.01 182.01 182.01 0 +2.56(+1.43%)
Jul 19, 2021 178.95 180.37 178.51 179.45 10,068,088 -0.58(-0.32%)
Jul 16, 2021 180.10 181.52 179.27 180.03 10,300,624 -0.48(-0.27%)
Jul 15, 2021 184.48 184.72 180.21 180.51 8,410,263 -6.10(-3.27%)
Jul 14, 2021 187.26 187.45 186.25 186.61 8,296,249 +0.63(+0.34%)
Jul 13, 2021 185.14 186.46 185.14 185.98 1,370,749 +0.07(+0.04%)
Jul 12, 2021 185.26 186.80 185.15 185.91 2,976,659 +1.71(+0.93%)
Jul 09, 2021 183.24 185.50 182.64 184.20 10,846,830 +0.80(+0.44%)
Jul 08, 2021 183.65 183.96 182.00 183.40 5,822,593 -0.87(-0.47%)
Jul 07, 2021 184.50 184.76 183.52 184.27 2,755,884 -0.27(-0.15%)
Jul 06, 2021 185.76 186.35 184.35 184.54 3,380,343 -1.74(-0.93%)
Jul 02, 2021 185.00 186.52 184.47 186.28 1,290,007 +1.18(+0.64%)
Jul 01, 2021 183.87 185.37 183.44 185.10 1,338,994 +1.39(+0.76%)
Jun 30, 2021 184.53 184.59 183.18 183.71 1,601,527 -0.59(-0.32%)
Jun 29, 2021 183.96 185.01 183.81 184.30 1,166,645 +0.16(+0.09%)
Jun 28, 2021 183.76 185.11 183.06 184.14 1,139,122 +1.40(+0.77%)
Jun 25, 2021 181.40 182.96 181.33 182.74 2,291,311 +2.02(+1.12%)
Jun 24, 2021 180.50 182.23 180.35 180.72 1,838,707 +0.89(+0.49%)
Jun 23, 2021 180.69 181.53 179.37 179.83 1,525,074 +0.20(+0.11%)
Jun 22, 2021 180.67 180.68 179.15 179.63 1,027,188 -1.03(-0.57%)
Jun 21, 2021 180.49 181.15 180.16 180.66 2,081,706 -0.03(-0.02%)
Jun 18, 2021 178.89 181.74 178.50 180.69 3,910,840 +0.72(+0.40%)
Jun 17, 2021 179.44 180.85 179.44 179.97 1,499,245 -0.58(-0.32%)
Jun 16, 2021 182.02 183.05 180.18 180.55 2,213,534 -1.35(-0.74%)
Jun 15, 2021 182.11 182.17 181.28 181.90 904,031 +0.25(+0.14%)
Jun 14, 2021 181.74 182.20 180.84 181.65 2,251,688 +0.00(+0.00%)
Jun 11, 2021 181.95 182.72 181.21 181.65 1,306,386 -0.34(-0.19%)
Jun 10, 2021 179.75 182.11 179.75 181.99 1,177,488 +2.81(+1.57%)
Jun 09, 2021 176.93 179.37 176.93 179.18 1,702,888 +2.57(+1.46%)
Jun 08, 2021 177.00 177.29 175.54 176.61 1,062,888 +0.33(+0.19%)
Jun 07, 2021 176.88 177.90 175.71 176.28 3,283,336 -0.84(-0.47%)
Jun 04, 2021 176.46 177.82 176.33 177.12 1,363,255 +1.34(+0.76%)
Jun 03, 2021 174.81 176.02 174.72 175.78 2,265,935 +0.27(+0.15%)
Jun 02, 2021 174.92 176.09 174.92 175.51 1,789,518 -0.35(-0.20%)
Jun 01, 2021 177.43 177.69 175.49 175.86 2,900,428 -0.69(-0.39%)
May 28, 2021 176.75 178.43 176.44 176.55 1,050,249 -0.48(-0.27%)
May 27, 2021 175.76 177.91 175.43 177.03 2,862,269 +0.93(+0.53%)
May 26, 2021 177.11 177.93 175.95 176.10 1,273,178 -1.00(-0.56%)
May 25, 2021 177.74 177.87 176.77 177.10 1,506,028 -0.94(-0.53%)
May 24, 2021 178.20 178.71 177.98 178.04 1,445,147 +0.32(+0.18%)
May 21, 2021 178.07 178.65 176.76 177.72 1,990,950 -0.64(-0.36%)
May 20, 2021 176.11 179.12 176.11 178.36 2,062,742 +2.89(+1.65%)
May 19, 2021 175.29 175.72 174.82 175.47 3,880,989 +0.60(+0.34%)
May 18, 2021 175.00 175.73 174.87 174.87 1,473,683 +0.12(+0.07%)
May 17, 2021 173.79 175.08 173.78 174.75 1,373,521 +1.26(+0.73%)
May 14, 2021 173.59 174.15 173.45 173.49 1,417,833 +0.16(+0.09%)
May 13, 2021 172.06 173.86 171.85 173.33 1,340,506 +1.34(+0.78%)
May 12, 2021 172.00 173.24 171.82 171.99 2,051,693 +0.58(+0.34%)
May 11, 2021 170.93 171.81 169.94 171.41 2,370,572 -0.40(-0.23%)
May 10, 2021 171.79 172.59 171.18 171.81 2,374,828 +1.38(+0.81%)
May 07, 2021 170.00 171.15 169.73 170.43 1,372,397 +0.57(+0.34%)
May 06, 2021 169.52 169.93 168.58 169.86 2,030,781 -0.05(-0.03%)
May 05, 2021 169.30 169.95 168.77 169.91 2,242,910 +1.42(+0.84%)
May 04, 2021 169.54 169.69 168.11 168.49 2,999,506 -1.78(-1.05%)
May 03, 2021 168.51 170.29 168.51 170.27 2,510,593 +1.59(+0.94%)
Apr 30, 2021 168.98 172.08 168.06 168.68 3,475,400 +3.10(+1.87%)
Apr 29, 2021 166.75 166.97 164.83 165.58 1,567,797 -1.15(-0.69%)
Apr 28, 2021 167.02 167.48 166.25 166.73 1,258,826 -0.33(-0.20%)
Apr 27, 2021 167.55 168.18 166.95 167.06 1,896,158 +0.06(+0.04%)
Apr 26, 2021 166.80 167.43 166.23 167.00 2,229,385 +0.08(+0.05%)
Apr 23, 2021 167.30 167.77 166.57 166.92 1,597,300 -0.73(-0.44%)
Apr 22, 2021 167.83 168.48 167.02 167.65 2,209,001 -0.79(-0.47%)
Apr 21, 2021 167.72 168.51 167.39 168.44 1,842,148 +1.90(+1.14%)
Apr 20, 2021 165.94 166.81 165.58 166.54 3,386,753 +1.07(+0.65%)
Apr 19, 2021 164.51 165.95 164.51 165.47 3,684,831 +1.79(+1.09%)
Apr 16, 2021 164.05 164.60 163.54 163.68 7,307,000 +6.14(+3.90%)
Apr 15, 2021 156.61 158.36 156.20 157.54 1,801,507 +2.25(+1.45%)
Apr 14, 2021 154.34 156.32 154.34 155.29 2,041,759 +1.56(+1.01%)
Apr 13, 2021 153.85 154.51 153.01 153.73 1,084,452 -0.28(-0.18%)
Apr 12, 2021 154.69 155.00 153.94 154.01 2,405,101 -1.00(-0.65%)
Apr 09, 2021 154.89 155.52 154.55 155.01 1,113,300 +0.54(+0.35%)
Apr 08, 2021 154.25 155.29 153.71 154.47 1,240,946 +2.12(+1.39%)
Apr 07, 2021 153.68 153.68 151.75 152.35 1,722,751 -1.06(-0.69%)
Apr 06, 2021 153.54 154.79 153.21 153.41 1,719,099 -0.71(-0.46%)
Apr 05, 2021 153.40 154.29 152.95 154.12 1,332,960 +0.91(+0.59%)
Apr 01, 2021 152.81 153.73 152.41 153.21 2,074,200 +0.30(+0.20%)
Mar 31, 2021 153.60 154.39 152.77 152.91 1,803,947 -0.54(-0.35%)
Mar 30, 2021 154.86 154.86 153.16 153.45 1,563,723 -2.12(-1.36%)
Mar 29, 2021 154.03 155.96 154.03 155.57 2,045,717 +0.70(+0.45%)
Mar 26, 2021 151.80 154.92 151.80 154.88 1,494,700 +1.90(+1.25%)
Mar 25, 2021 151.97 153.45 151.75 152.97 2,266,341 +1.43(+0.94%)
Mar 24, 2021 152.03 152.32 151.14 151.54 2,384,024 -0.64(-0.42%)
Mar 23, 2021 152.39 153.36 151.25 152.18 2,484,280 -3.07(-1.98%)
Mar 22, 2021 151.99 155.33 151.99 155.25 2,329,885 +4.31(+2.86%)
Mar 19, 2021 150.86 151.78 150.35 150.94 2,619,700 -0.33(-0.22%)
Mar 18, 2021 151.93 153.09 151.18 151.27 2,264,321 -1.96(-1.28%)
Mar 17, 2021 151.70 153.69 151.41 153.23 2,467,032 -0.14(-0.09%)
Mar 16, 2021 154.20 155.67 153.07 153.37 4,705,459 +1.19(+0.78%)
Mar 15, 2021 151.59 152.23 150.57 152.18 2,367,278 +0.59(+0.39%)
Mar 12, 2021 150.70 151.78 149.87 151.59 1,665,800 +0.14(+0.09%)
Mar 11, 2021 152.41 152.76 151.26 151.45 3,207,917 -2.03(-1.32%)
Mar 10, 2021 154.82 154.97 153.35 153.48 2,945,536 +0.87(+0.57%)
Mar 09, 2021 152.56 153.77 152.30 152.61 3,939,354 +2.55(+1.70%)
Mar 08, 2021 149.29 151.10 149.17 150.06 3,197,436 -0.04(-0.03%)
Mar 05, 2021 149.20 150.56 148.18 150.10 3,055,700 +1.64(+1.10%)
Mar 04, 2021 148.19 150.15 146.97 148.46 3,959,442 +0.27(+0.18%)
Mar 03, 2021 150.24 150.63 148.14 148.19 3,432,233 -2.18(-1.45%)
Mar 02, 2021 152.10 152.69 150.37 150.37 2,346,419 -1.60(-1.05%)
Mar 01, 2021 151.44 153.58 151.44 151.97 3,222,393 -0.78(-0.51%)
Feb 26, 2021 153.29 153.86 151.60 152.75 2,228,700 -0.90(-0.59%)
Feb 25, 2021 155.23 155.48 152.95 153.65 2,371,974 -0.84(-0.54%)
Feb 24, 2021 153.42 155.09 153.06 154.49 3,579,177 +1.56(+1.02%)
Feb 23, 2021 155.14 155.41 152.65 152.93 2,395,390 -1.88(-1.21%)
Feb 22, 2021 155.40 155.70 154.71 154.81 3,597,511 -0.70(-0.45%)
Feb 19, 2021 156.84 157.30 155.42 155.51 2,057,300 -2.07(-1.31%)
Feb 18, 2021 157.10 157.99 156.86 157.58 1,989,299 +0.56(+0.36%)
Feb 17, 2021 157.22 158.41 156.59 157.02 2,390,781 +0.33(+0.21%)
Feb 16, 2021 157.13 157.35 156.00 156.69 1,333,771 -1.70(-1.07%)
Feb 12, 2021 156.18 158.56 156.14 158.39 1,964,500 +3.80(+2.46%)
Feb 11, 2021 154.99 155.43 153.59 154.59 1,672,513 +0.01(+0.01%)
Feb 10, 2021 156.08 156.63 154.12 154.58 1,583,379 -0.69(-0.44%)
Feb 09, 2021 154.51 155.80 154.44 155.27 1,923,014 +0.77(+0.50%)
Feb 08, 2021 154.74 155.76 154.27 154.50 1,917,739 +0.58(+0.38%)
Feb 05, 2021 155.13 155.26 153.81 153.92 2,210,400 -1.67(-1.07%)
Feb 04, 2021 155.35 156.28 155.10 155.59 4,268,121 +0.85(+0.55%)
Feb 03, 2021 155.00 155.50 154.20 154.74 1,894,816 -0.12(-0.08%)
Feb 02, 2021 156.31 156.97 154.79 154.86 2,068,722 -0.84(-0.54%)
Feb 01, 2021 156.40 156.77 155.50 155.70 4,481,610 +2.37(+1.55%)
Jan 29, 2021 156.47 156.82 153.24 153.33 4,334,900 -3.96(-2.52%)
Jan 28, 2021 155.94 158.44 155.70 157.29 2,722,414 +1.60(+1.03%)
Jan 27, 2021 159.77 159.81 155.28 155.69 3,729,476 -6.06(-3.75%)
Jan 26, 2021 162.25 162.60 161.69 161.75 2,360,250 +0.43(+0.27%)
Jan 25, 2021 160.59 161.75 160.41 161.32 1,644,039 +1.59(+1.00%)
Jan 22, 2021 158.36 160.33 158.01 159.73 2,790,600 +1.87(+1.18%)
Jan 21, 2021 158.24 158.94 157.78 157.86 3,579,609 +0.12(+0.08%)
Jan 20, 2021 159.10 159.10 157.26 157.74 3,717,827 -0.97(-0.61%)
Jan 19, 2021 159.00 159.40 158.10 158.71 4,397,041 +2.01(+1.28%)
Jan 15, 2021 156.50 157.50 156.42 156.70 2,106,100 +0.05(+0.03%)
Jan 14, 2021 157.36 158.11 156.43 156.65 3,512,503 +0.21(+0.13%)
Jan 13, 2021 156.53 157.58 156.20 156.44 3,651,343 +0.85(+0.55%)
Jan 12, 2021 156.62 156.75 155.59 155.59 2,802,499 -0.91(-0.58%)
Jan 11, 2021 156.88 157.91 156.34 156.50 3,422,834 -0.85(-0.54%)
Jan 08, 2021 156.79 157.57 156.24 157.35 2,861,600 +1.60(+1.03%)
Jan 07, 2021 156.73 157.47 155.75 155.75 4,517,072 -2.01(-1.27%)
Jan 06, 2021 157.35 158.95 157.23 157.76 2,991,813 +0.40(+0.25%)
Jan 05, 2021 156.24 157.80 155.83 157.36 2,742,144 +0.55(+0.35%)
Jan 04, 2021 157.61 158.20 155.43 156.81 3,650,834 +0.57(+0.36%)
Dec 31, 2020 156.24 156.24 156.24 1,895,176 +0.01(+0.01%)
Dec 30, 2020 156.51 156.96 155.93 156.23 1,895,176 +0.88(+0.57%)
Dec 29, 2020 156.99 157.15 155.27 155.35 2,836,543 +0.99(+0.64%)
Dec 28, 2020 155.90 156.24 153.90 154.36 2,675,705 +1.73(+1.13%)
Dec 24, 2020 153.54 153.61 151.99 152.63 1,083,800 -0.61(-0.40%)
Dec 23, 2020 154.15 154.23 153.16 153.24 4,204,247 -0.57(-0.37%)
Dec 22, 2020 154.00 154.17 152.74 153.81 2,930,889 -1.02(-0.66%)
Dec 21, 2020 154.96 155.64 153.81 154.83 3,807,099 -1.92(-1.22%)
Dec 18, 2020 157.96 158.21 155.83 156.75 5,954,500 -1.18(-0.75%)
Dec 17, 2020 158.00 159.18 157.16 157.93 5,504,559 -0.10(-0.06%)
Dec 16, 2020 159.68 160.03 157.80 158.03 7,443,256 +0.12(+0.08%)
Dec 15, 2020 157.44 158.00 156.68 157.91 7,360,344 +1.60(+1.02%)
Dec 14, 2020 157.35 160.03 155.98 156.31 22,389,393 +35.33(+29.20%)
Dec 11, 2020 118.74 121.39 118.11 120.98 1,374,900 +2.11(+1.78%)
Dec 10, 2020 117.51 120.05 117.22 118.87 979,553 +1.13(+0.96%)
Dec 09, 2020 120.10 120.50 116.61 117.74 1,154,437 -1.48(-1.24%)
Dec 08, 2020 119.07 120.20 118.70 119.22 1,037,698 +0.39(+0.33%)
Dec 07, 2020 119.75 120.89 118.05 118.83 1,378,245 -1.68(-1.39%)
Dec 04, 2020 121.05 121.46 119.40 120.51 1,012,300 -0.55(-0.45%)
Dec 03, 2020 122.26 122.73 120.11 121.06 1,048,920 -1.69(-1.38%)
Dec 02, 2020 121.76 123.50 121.18 122.75 818,068 +0.60(+0.49%)
Dec 01, 2020 123.59 123.69 121.12 122.15 1,303,338 +0.04(+0.03%)
Nov 30, 2020 124.00 124.00 120.80 122.11 1,964,107 -1.72(-1.39%)
Nov 27, 2020 122.57 124.00 122.06 123.83 440,800 +0.90(+0.73%)
Nov 25, 2020 123.79 124.50 122.33 122.93 792,800 -0.18(-0.15%)
Nov 24, 2020 122.66 124.39 121.23 123.11 1,076,751 +0.50(+0.41%)
Nov 23, 2020 122.12 123.80 121.05 122.61 1,103,880 +1.23(+1.01%)
Nov 20, 2020 121.63 122.36 120.42 121.38 1,321,800 -0.67(-0.55%)
Nov 19, 2020 122.43 122.99 121.10 122.05 1,249,815 -1.42(-1.15%)
Nov 18, 2020 127.39 127.66 123.41 123.47 999,708 -4.22(-3.30%)
Nov 17, 2020 127.82 128.38 126.01 127.69 1,092,646 -0.12(-0.09%)
Nov 16, 2020 127.51 128.19 126.24 127.81 977,522 +0.05(+0.04%)
Nov 13, 2020 125.96 128.54 125.51 127.76 942,900 +2.16(+1.72%)
Nov 12, 2020 127.72 128.49 124.96 125.60 699,607 -2.02(-1.58%)
Nov 11, 2020 127.20 128.44 124.81 127.62 1,362,189 +0.53(+0.42%)
Nov 10, 2020 124.00 127.72 123.21 127.09 1,094,962 +2.21(+1.77%)
Nov 09, 2020 127.06 128.46 124.77 124.88 1,500,330 -0.38(-0.30%)
Nov 06, 2020 125.75 126.30 124.47 125.26 1,330,700 -0.18(-0.14%)
Nov 05, 2020 124.00 125.58 121.77 125.44 1,513,197 +2.09(+1.69%)
Nov 04, 2020 119.70 124.29 119.57 123.35 2,071,049 +6.33(+5.41%)
Nov 03, 2020 115.51 118.09 115.39 117.02 1,353,146 +2.19(+1.91%)
Nov 02, 2020 116.11 116.97 112.27 114.83 1,543,539 -0.31(-0.27%)
Oct 30, 2020 116.43 117.23 113.24 115.14 1,820,200 -3.07(-2.60%)
Oct 29, 2020 118.21 119.98 115.20 118.21 2,138,765 +3.36(+2.93%)
Oct 28, 2020 118.09 118.78 114.83 114.85 1,805,427 -5.15(-4.29%)
Oct 27, 2020 120.44 121.81 119.80 120.00 944,923 -0.76(-0.63%)
Oct 26, 2020 119.75 120.80 118.93 120.76 1,176,162 -0.85(-0.70%)
Oct 23, 2020 120.48 121.97 119.29 121.61 996,800 +1.94(+1.62%)
Oct 22, 2020 118.37 121.43 118.31 119.67 1,333,115 +1.48(+1.25%)
Oct 21, 2020 123.72 123.72 118.18 118.19 2,054,962 -5.81(-4.69%)
Oct 20, 2020 122.05 125.00 122.05 124.00 1,645,932 +2.24(+1.84%)
Oct 19, 2020 124.31 124.82 121.24 121.76 1,623,022 -2.37(-1.91%)
Oct 16, 2020 120.97 126.72 120.63 124.13 4,251,100 +2.10(+1.72%)
Oct 15, 2020 120.79 122.30 119.59 122.03 1,474,362 -0.49(-0.40%)
Oct 14, 2020 124.11 124.42 122.21 122.52 1,883,938 -1.23(-0.99%)
Oct 13, 2020 124.24 124.98 122.88 123.75 1,461,452 -0.63(-0.51%)
Oct 12, 2020 124.83 125.18 122.25 124.38 2,380,532 -0.14(-0.11%)
Oct 09, 2020 122.90 128.57 120.78 124.52 4,586,200 +1.38(+1.12%)
Oct 08, 2020 125.64 126.73 121.64 123.14 2,778,606 -2.19(-1.75%)
Oct 07, 2020 117.50 126.65 117.37 125.33 6,424,941 +9.25(+7.97%)
Oct 06, 2020 119.17 119.90 114.69 116.08 4,188,976 +0.83(+0.72%)
Oct 05, 2020 113.43 116.17 113.07 115.25 2,843,032 +3.70(+3.32%)
Oct 02, 2020 113.83 115.25 110.40 111.55 2,021,800 -4.08(-3.53%)
Oct 01, 2020 114.62 116.53 114.11 115.63 1,498,272 +1.20(+1.05%)
Sep 30, 2020 113.13 115.00 112.85 114.43 1,697,399 +1.97(+1.75%)
Sep 29, 2020 113.57 114.12 112.03 112.46 1,021,480 -0.84(-0.74%)
Sep 28, 2020 115.70 115.76 112.73 113.30 1,311,061 -1.13(-0.99%)
Sep 25, 2020 111.19 114.94 109.93 114.43 1,847,100 +2.41(+2.15%)
Sep 24, 2020 112.02 113.60 110.41 112.02 1,250,655 -0.41(-0.36%)
Sep 23, 2020 114.65 115.00 111.52 112.43 2,024,538 -2.08(-1.82%)
Sep 22, 2020 111.44 114.80 110.72 114.51 2,334,467 +2.77(+2.48%)
Sep 21, 2020 111.41 112.43 109.51 111.74 2,766,889 -1.98(-1.74%)
Sep 18, 2020 114.39 114.77 109.80 113.72 3,644,300 -0.41(-0.36%)
Sep 17, 2020 114.97 115.25 112.72 114.13 2,750,356 -2.44(-2.09%)
Sep 16, 2020 115.26 117.96 114.12 116.57 3,267,982 +0.99(+0.86%)
Sep 15, 2020 110.22 120.81 109.53 115.58 4,923,582 +6.86(+6.31%)
Sep 14, 2020 106.95 110.62 106.40 108.72 2,777,006 +3.36(+3.19%)
Sep 11, 2020 106.54 107.62 104.25 105.36 1,471,800 -0.65(-0.61%)
Sep 10, 2020 108.66 109.76 105.79 106.01 1,787,025 -2.27(-2.10%)
Sep 09, 2020 108.50 110.11 102.82 108.28 2,512,105 +0.09(+0.08%)
Sep 08, 2020 111.07 111.78 108.07 108.19 2,054,863 -4.78(-4.23%)
Sep 04, 2020 111.83 113.94 110.69 112.97 3,187,400 +1.45(+1.30%)
Sep 03, 2020 114.32 114.32 110.59 111.52 2,572,100 -2.30(-2.02%)
Sep 02, 2020 113.00 114.66 112.06 113.82 1,495,154 +1.14(+1.01%)
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.