Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 155.16 157.81 154.24 156.59 317,811 +4.04(+2.65%)
Apr 30, 2021 153.51 155.69 152.18 152.55 348,991 -3.15(-2.02%)
Apr 29, 2021 155.43 156.94 152.71 155.70 476,594 +1.43(+0.93%)
Apr 28, 2021 151.77 155.31 151.52 154.27 282,681 +2.00(+1.31%)
Apr 27, 2021 151.41 152.54 149.89 152.28 352,941 +0.20(+0.13%)
Apr 26, 2021 151.15 153.09 150.74 152.07 616,695 +2.21(+1.47%)
Apr 23, 2021 149.07 150.50 147.88 149.87 309,163 +2.22(+1.50%)
Apr 22, 2021 150.43 150.52 145.02 147.65 352,948 +0.04(+0.03%)
Apr 21, 2021 144.60 148.26 144.03 147.61 413,266 +2.16(+1.49%)
Apr 20, 2021 148.27 148.45 144.74 145.45 360,776 -2.33(-1.58%)
Apr 19, 2021 147.97 149.28 145.86 147.78 295,987 -0.68(-0.46%)
Apr 16, 2021 149.70 149.83 147.44 148.46 313,892 +0.88(+0.59%)
Apr 15, 2021 149.12 149.12 146.69 147.58 307,378 -0.43(-0.29%)
Apr 14, 2021 147.79 150.30 147.32 148.01 323,501 +1.18(+0.80%)
Apr 13, 2021 148.97 149.12 145.26 146.83 259,039 -2.18(-1.46%)
Apr 12, 2021 147.63 149.47 147.20 149.01 267,330 +2.22(+1.51%)
Apr 09, 2021 146.44 148.69 146.17 146.79 373,686 -0.02(-0.01%)
Apr 08, 2021 146.51 147.35 144.51 146.81 392,158 -0.24(-0.16%)
Apr 07, 2021 147.92 148.50 146.10 147.05 291,331 -0.31(-0.21%)
Apr 06, 2021 149.20 150.35 146.29 147.37 480,518 -1.99(-1.33%)
Apr 05, 2021 150.47 151.32 148.45 149.35 383,891 +1.24(+0.84%)
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.