Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 144.85 145.07 143.56 144.82 4,110,430 -0.15(-0.10%)
Jul 26, 2021 143.63 145.72 143.63 144.97 3,705,891 +0.97(+0.67%)
Jul 23, 2021 145.43 145.43 143.90 144.00 4,278,386 -0.75(-0.52%)
Jul 22, 2021 144.66 144.94 142.44 144.75 4,335,769 +0.18(+0.12%)
Jul 21, 2021 143.99 146.12 143.65 144.57 4,753,737 +0.17(+0.12%)
Jul 20, 2021 144.79 145.69 144.11 144.40 7,187,547 -0.21(-0.15%)
Jul 19, 2021 147.45 148.21 143.29 144.61 7,154,697 -4.80(-3.21%)
Jul 16, 2021 148.09 150.20 148.09 149.41 2,476,759 +1.07(+0.72%)
Jul 15, 2021 149.34 150.13 148.11 148.34 3,348,495 -0.56(-0.38%)
Jul 14, 2021 148.49 149.84 148.02 148.90 2,316,688 +1.13(+0.76%)
Jul 13, 2021 146.81 149.59 146.11 147.77 2,582,960 +0.87(+0.59%)
Jul 12, 2021 146.19 147.19 145.33 146.90 2,007,889 +0.89(+0.61%)
Jul 09, 2021 145.89 147.29 144.51 146.01 3,245,325 -0.85(-0.58%)
Jul 08, 2021 147.72 148.02 146.01 146.86 2,406,976 -1.23(-0.83%)
Jul 07, 2021 146.71 148.14 145.57 148.09 1,777,434 +1.34(+0.91%)
Jul 06, 2021 146.15 146.93 145.15 146.75 2,357,478 +0.46(+0.31%)
Jul 02, 2021 145.94 146.71 145.32 146.29 2,603,485 +0.95(+0.65%)
Jul 01, 2021 144.54 145.50 144.29 145.34 2,655,021 +0.51(+0.35%)
Jun 30, 2021 145.21 145.32 144.23 144.83 3,139,044 -0.16(-0.11%)
Jun 29, 2021 144.69 145.34 144.14 144.99 3,196,752 -0.05(-0.03%)
Jun 28, 2021 145.27 145.58 144.41 145.04 3,131,938 -0.30(-0.21%)
Jun 25, 2021 145.79 146.24 144.80 145.34 3,376,439 -0.26(-0.18%)
Jun 24, 2021 145.38 146.07 144.87 145.60 2,181,580 +0.57(+0.39%)
Jun 23, 2021 145.40 145.68 144.51 145.03 2,415,870 -0.79(-0.54%)
Jun 22, 2021 145.71 146.00 145.01 145.82 2,621,796 +0.16(+0.11%)
Jun 21, 2021 145.97 146.19 145.08 145.66 3,801,862 +0.96(+0.66%)
Jun 18, 2021 146.23 146.49 144.29 144.70 5,430,895 -1.75(-1.19%)
Jun 17, 2021 144.99 147.88 144.81 146.45 3,494,569 +1.54(+1.06%)
Jun 16, 2021 145.80 146.28 143.26 144.91 4,183,970 -0.77(-0.53%)
Jun 15, 2021 145.38 146.76 145.01 145.68 3,169,602 +0.42(+0.29%)
Jun 14, 2021 144.99 145.57 144.56 145.26 3,477,848 -0.09(-0.06%)
Jun 11, 2021 146.58 146.65 144.37 145.35 4,072,853 -1.16(-0.79%)
Jun 10, 2021 147.60 148.70 146.22 146.51 3,591,955 -0.76(-0.52%)
Jun 09, 2021 145.59 147.95 145.59 147.27 4,122,659 +1.88(+1.29%)
Jun 08, 2021 143.90 145.68 143.90 145.39 4,960,585 +1.88(+1.31%)
Jun 07, 2021 143.91 144.82 142.96 143.51 2,757,807 -1.00(-0.69%)
Jun 04, 2021 142.99 144.77 142.49 144.51 3,484,042 +2.19(+1.54%)
Jun 03, 2021 140.22 142.86 140.02 142.32 4,503,673 +1.34(+0.95%)
Jun 02, 2021 141.80 142.11 139.94 140.98 3,609,124 -0.72(-0.51%)
Jun 01, 2021 141.66 142.91 141.45 141.70 3,752,681 +0.25(+0.18%)
May 28, 2021 141.81 142.60 141.41 141.45 4,197,733 +0.14(+0.10%)
May 27, 2021 140.48 142.16 139.81 141.31 8,141,090 +1.66(+1.19%)
May 26, 2021 136.78 140.87 136.63 139.65 6,266,770 +2.92(+2.14%)
May 25, 2021 137.97 138.88 136.73 136.73 6,094,292 -1.00(-0.73%)
May 24, 2021 136.60 138.40 136.19 137.73 4,558,807 +1.68(+1.23%)
May 21, 2021 137.34 137.43 135.79 136.05 3,718,981 -0.11(-0.08%)
May 20, 2021 134.59 136.68 134.30 136.16 4,445,963 +1.81(+1.35%)
May 19, 2021 133.40 134.67 132.49 134.35 6,709,254 -0.65(-0.48%)
May 18, 2021 139.98 139.98 134.86 135.00 8,235,044 -5.20(-3.71%)
May 17, 2021 140.15 140.47 139.17 140.20 5,451,832 -1.32(-0.93%)
May 14, 2021 139.06 143.09 138.90 141.52 5,331,133 +3.40(+2.46%)
May 13, 2021 137.07 139.10 136.45 138.12 3,737,969 +1.48(+1.08%)
May 12, 2021 135.98 137.38 135.85 136.64 3,903,472 -1.36(-0.99%)
May 11, 2021 135.11 138.25 134.67 138.00 3,151,620 +2.19(+1.61%)
May 10, 2021 138.33 139.72 135.69 135.81 5,250,783 -3.31(-2.38%)
May 07, 2021 138.58 140.19 138.35 139.12 5,831,559 +0.24(+0.17%)
May 06, 2021 133.68 138.98 132.21 138.88 8,149,866 +4.75(+3.54%)
May 05, 2021 131.46 135.33 131.42 134.13 8,802,849 +5.65(+4.40%)
May 04, 2021 130.83 131.13 127.09 128.48 4,888,199 -2.97(-2.26%)
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.