Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 141.79 143.71 141.52 143.24 71,727,528 +0.22(+0.15%)
Jul 29, 2021 142.08 143.92 141.99 143.03 57,633,804 +0.65(+0.46%)
Jul 28, 2021 142.21 144.33 139.98 142.38 121,062,680 -1.76(-1.22%)
Jul 27, 2021 146.44 146.53 142.94 144.14 106,289,568 -2.18(-1.49%)
Jul 26, 2021 145.61 147.14 145.05 146.32 73,688,080 +0.42(+0.29%)
Jul 23, 2021 144.90 146.05 144.28 145.90 72,752,728 +1.73(+1.20%)
Jul 22, 2021 143.31 145.54 143.19 144.17 78,698,496 +1.38(+0.96%)
Jul 21, 2021 142.92 143.51 142.03 142.79 76,794,816 -0.74(-0.51%)
Jul 20, 2021 140.89 144.46 140.40 143.53 98,540,016 +3.63(+2.60%)
Jul 19, 2021 141.17 141.49 139.13 139.89 123,592,352 -3.87(-2.69%)
Jul 16, 2021 145.80 147.07 143.26 143.76 96,563,864 -2.05(-1.41%)
Jul 15, 2021 146.56 147.31 144.45 145.82 108,720,864 -0.66(-0.45%)
Jul 14, 2021 145.44 146.89 145.03 146.47 129,300,024 +3.45(+2.41%)
Jul 13, 2021 141.45 144.81 141.05 143.03 104,267,520 +1.12(+0.79%)
Jul 12, 2021 143.59 143.69 141.42 141.91 77,646,944 -0.60(-0.42%)
Jul 09, 2021 140.19 143.04 140.09 142.51 101,715,744 +1.84(+1.31%)
Jul 08, 2021 139.04 141.47 138.14 140.67 107,534,320 -1.31(-0.92%)
Jul 07, 2021 140.97 142.29 140.10 141.98 106,755,680 +2.50(+1.80%)
Jul 06, 2021 137.56 140.58 137.56 139.47 110,081,800 +2.02(+1.47%)
Jul 02, 2021 135.43 137.49 135.27 137.45 80,387,856 +2.64(+1.96%)
Jul 01, 2021 134.15 134.86 133.32 134.81 53,416,872 +0.30(+0.23%)
Jun 30, 2021 133.73 134.94 133.43 134.50 64,375,464 +0.62(+0.46%)
Jun 29, 2021 132.38 134.04 131.94 133.88 65,730,436 +1.52(+1.15%)
Jun 28, 2021 131.02 132.82 130.96 132.36 63,212,528 +1.64(+1.25%)
Jun 25, 2021 131.07 131.49 130.43 130.72 72,076,920 -0.29(-0.22%)
Jun 24, 2021 132.04 132.22 130.54 131.02 69,927,352 -0.28(-0.22%)
Jun 23, 2021 131.37 131.91 130.84 131.30 61,269,188 -0.27(-0.20%)
Jun 22, 2021 129.76 131.67 129.26 131.57 76,102,240 +1.64(+1.26%)
Jun 21, 2021 127.96 130.03 126.89 129.93 81,066,544 +1.81(+1.41%)
Jun 18, 2021 128.37 129.15 127.90 128.12 110,943,824 -1.31(-1.01%)
Jun 17, 2021 127.47 130.17 127.32 129.43 98,440,576 +1.61(+1.26%)
Jun 16, 2021 128.03 128.54 126.16 127.81 93,414,808 +0.50(+0.39%)
Jun 15, 2021 127.61 128.26 127.09 127.31 63,854,248 -0.83(-0.64%)
Jun 14, 2021 125.53 128.20 124.79 128.14 98,611,976 +3.07(+2.46%)
Jun 11, 2021 124.26 125.15 123.84 125.06 54,500,192 +1.22(+0.98%)
Jun 10, 2021 124.74 125.89 123.68 123.85 72,435,024 -1.00(-0.80%)
Jun 09, 2021 124.93 125.46 124.25 124.85 57,889,352 +0.38(+0.31%)
Jun 08, 2021 124.33 126.16 123.95 124.47 75,730,792 +0.82(+0.67%)
Jun 07, 2021 123.91 124.05 122.59 123.64 72,295,392 +0.01(+0.01%)
Jun 04, 2021 121.84 123.90 121.63 123.63 76,542,640 +2.31(+1.90%)
Jun 03, 2021 122.44 122.61 120.92 121.32 77,531,032 -1.49(-1.22%)
Jun 02, 2021 122.05 122.99 121.82 122.82 60,315,656 +0.77(+0.63%)
Jun 01, 2021 122.84 123.10 121.72 122.05 69,032,648 -0.32(-0.26%)
May 28, 2021 123.32 123.54 122.31 122.37 72,613,920 -0.66(-0.53%)
May 27, 2021 124.17 125.35 122.84 123.03 96,282,440 -1.54(-1.24%)
May 26, 2021 124.68 125.10 124.15 124.57 57,575,988 -0.05(-0.04%)
May 25, 2021 125.53 126.02 124.05 124.62 73,279,688 -0.20(-0.16%)
May 24, 2021 123.75 125.64 123.68 124.82 64,189,616 +1.64(+1.33%)
May 21, 2021 125.53 125.70 122.96 123.18 80,744,120 -1.85(-1.48%)
May 20, 2021 122.98 125.43 122.86 125.03 78,196,904 +2.57(+2.10%)
May 19, 2021 120.95 122.67 120.69 122.45 94,256,304 -0.16(-0.13%)
May 18, 2021 124.29 124.71 122.54 122.61 64,376,048 -1.39(-1.12%)
May 17, 2021 124.55 124.65 122.92 124.00 75,550,664 -1.16(-0.93%)
May 14, 2021 123.98 125.59 123.59 125.16 83,414,544 +2.44(+1.98%)
May 13, 2021 122.34 123.89 122.03 122.73 107,723,224 +2.16(+1.79%)
May 12, 2021 121.19 122.40 120.06 120.57 114,095,648 -3.08(-2.49%)
May 11, 2021 121.28 124.00 120.57 123.65 128,401,600 -0.92(-0.74%)
May 10, 2021 127.09 127.22 124.53 124.57 89,595,688 -3.30(-2.58%)
May 07, 2021 128.50 128.90 127.15 127.87 80,416,064 +0.68(+0.53%)
May 06, 2021 125.38 127.21 124.64 127.20 79,601,224 +1.61(+1.28%)
May 05, 2021 126.67 127.89 125.46 125.59 85,586,888 +0.24(+0.20%)
May 04, 2021 128.62 128.91 124.22 125.34 140,212,864 -4.60(-3.54%)
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.