Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 133.00 134.14 132.50 133.02 2,189,661 +0.02(+0.01%)
Jul 29, 2021 132.97 135.05 132.72 133.00 1,648,272 -0.15(-0.11%)
Jul 28, 2021 132.68 134.00 131.65 133.15 1,455,738 +0.65(+0.49%)
Jul 27, 2021 133.33 133.66 130.09 132.50 1,659,939 -0.49(-0.37%)
Jul 26, 2021 132.66 133.71 131.22 133.00 1,540,572 -0.88(-0.65%)
Jul 23, 2021 132.65 134.68 132.03 133.87 2,002,479 +1.09(+0.82%)
Jul 22, 2021 131.28 133.29 130.34 132.79 2,652,888 +2.18(+1.67%)
Jul 21, 2021 133.39 133.66 129.72 130.61 3,271,125 -3.06(-2.29%)
Jul 20, 2021 130.68 134.04 130.20 133.66 3,785,658 +3.85(+2.97%)
Jul 19, 2021 127.96 130.16 127.33 129.81 2,774,271 +0.38(+0.29%)
Jul 16, 2021 129.54 130.96 129.19 129.43 2,811,840 +0.15(+0.12%)
Jul 15, 2021 128.88 130.07 127.67 129.28 3,377,865 +0.51(+0.40%)
Jul 14, 2021 130.57 130.65 128.61 128.77 2,044,983 -0.57(-0.44%)
Jul 13, 2021 129.67 131.12 129.02 129.33 2,698,149 -0.18(-0.14%)
Jul 12, 2021 130.50 131.56 129.33 129.51 2,646,504 -0.57(-0.44%)
Jul 09, 2021 128.53 131.38 127.98 130.08 2,438,694 +1.24(+0.96%)
Jul 08, 2021 126.21 129.45 125.91 128.84 2,816,490 -0.16(-0.12%)
Jul 07, 2021 130.63 131.18 127.74 129.00 3,593,175 -1.64(-1.25%)
Jul 06, 2021 125.94 131.14 125.89 130.63 5,963,889 +6.36(+5.12%)
Jul 02, 2021 124.47 125.24 123.78 124.27 1,845,492 +0.71(+0.57%)
Jul 01, 2021 123.33 124.23 122.10 123.56 2,221,083 -0.12(-0.10%)
Jun 30, 2021 124.50 124.83 123.40 123.68 3,174,870 -1.54(-1.23%)
Jun 29, 2021 126.33 126.92 124.42 125.22 1,443,774 -0.93(-0.74%)
Jun 28, 2021 126.52 128.91 125.86 126.16 3,085,218 +0.97(+0.77%)
Jun 25, 2021 124.88 126.13 123.97 125.19 5,939,658 +0.99(+0.80%)
Jun 24, 2021 123.69 125.23 123.35 124.20 1,804,410 +1.40(+1.14%)
Jun 23, 2021 121.91 123.50 121.86 122.80 1,769,754 +1.00(+0.82%)
Jun 22, 2021 123.33 124.26 120.93 121.80 2,814,075 -1.85(-1.49%)
Jun 21, 2021 123.44 123.95 121.44 123.65 1,872,651 -0.26(-0.21%)
Jun 18, 2021 124.60 126.43 123.17 123.90 4,315,341 -0.12(-0.10%)
Jun 17, 2021 120.96 124.63 120.09 124.02 4,013,145 +2.86(+2.36%)
Jun 16, 2021 121.38 122.09 119.98 121.17 2,386,983 +0.89(+0.74%)
Jun 15, 2021 122.33 122.33 119.84 120.28 1,710,846 -2.24(-1.83%)
Jun 14, 2021 121.77 123.28 121.55 122.52 2,358,243 +0.57(+0.47%)
Jun 11, 2021 120.82 122.48 120.82 121.95 2,402,484 +1.13(+0.94%)
Jun 10, 2021 117.34 120.88 117.00 120.82 2,421,378 +3.35(+2.86%)
Jun 09, 2021 118.55 118.57 117.44 117.46 1,221,876 -0.32(-0.27%)
Jun 08, 2021 119.65 120.80 117.20 117.78 2,147,469 -1.01(-0.85%)
Jun 07, 2021 118.67 119.82 118.17 118.79 1,548,243 -0.33(-0.27%)
Jun 04, 2021 117.71 119.17 117.41 119.12 1,694,034 +2.07(+1.77%)
Jun 03, 2021 118.60 118.83 116.99 117.04 3,111,600 -2.18(-1.83%)
Jun 02, 2021 119.98 121.09 118.62 119.22 2,353,392 -0.89(-0.74%)
Jun 01, 2021 122.02 122.50 119.52 120.12 2,211,627 -0.97(-0.80%)
May 28, 2021 122.57 123.63 120.55 121.08 4,128,981 -1.34(-1.09%)
May 27, 2021 122.59 123.60 120.09 122.42 3,252,501 -0.17(-0.14%)
May 26, 2021 122.63 124.76 122.15 122.59 3,091,638 +0.90(+0.74%)
May 25, 2021 122.79 123.23 120.77 121.69 3,261,993 +0.19(+0.15%)
May 24, 2021 120.32 123.33 119.69 121.51 3,990,081 +0.69(+0.57%)
May 21, 2021 120.63 122.14 118.70 120.82 11,344,077 +6.62(+5.80%)
May 20, 2021 112.48 114.90 112.38 114.20 6,230,454 +2.34(+2.09%)
May 19, 2021 111.80 112.78 110.61 111.86 3,289,506 -1.50(-1.33%)
May 18, 2021 113.68 115.45 113.14 113.36 3,436,848 +1.43(+1.28%)
May 17, 2021 112.63 113.51 110.52 111.93 2,436,552 -0.34(-0.30%)
May 14, 2021 109.38 112.92 109.38 112.27 3,213,360 +4.31(+3.99%)
May 13, 2021 111.93 112.37 107.41 107.96 4,164,336 -3.74(-3.35%)
May 12, 2021 112.60 113.39 111.00 111.70 2,646,240 -2.78(-2.43%)
May 11, 2021 111.00 115.11 110.92 114.48 2,176,725 +0.70(+0.61%)
May 10, 2021 114.43 115.33 112.99 113.78 1,827,246 -0.33(-0.29%)
May 07, 2021 114.44 114.82 113.34 114.11 1,881,627 +1.63(+1.45%)
May 06, 2021 113.38 113.38 110.90 112.48 2,254,245 -1.25(-1.10%)
May 05, 2021 114.55 116.35 113.07 113.73 1,527,591 -1.47(-1.28%)
May 04, 2021 115.48 115.85 113.01 115.20 2,603,772 -1.16(-1.00%)
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.