Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 167.40 168.41 165.35 166.38 199,311,856 -13.62(-7.56%)
Jul 29, 2021 181.39 181.90 179.00 180.00 109,279,400 -1.52(-0.84%)
Jul 28, 2021 181.69 182.92 180.05 181.52 59,948,260 +0.20(+0.11%)
Jul 27, 2021 184.93 184.93 179.31 181.32 82,562,840 -3.67(-1.98%)
Jul 26, 2021 183.66 185.60 182.36 184.99 57,945,080 +2.16(+1.18%)
Jul 23, 2021 182.00 183.31 181.10 182.83 48,725,840 +0.93(+0.51%)
Jul 22, 2021 179.36 182.00 179.11 181.90 65,217,940 +2.64(+1.47%)
Jul 21, 2021 178.82 179.32 177.18 179.26 46,551,280 +0.60(+0.34%)
Jul 20, 2021 178.37 179.60 175.90 178.66 65,073,160 +1.18(+0.66%)
Jul 19, 2021 176.29 177.51 174.96 177.48 75,626,000 -1.20(-0.67%)
Jul 16, 2021 181.67 182.30 178.52 178.68 80,876,200 -2.88(-1.59%)
Jul 15, 2021 184.71 184.77 181.05 181.56 63,621,580 -2.52(-1.37%)
Jul 14, 2021 185.44 185.88 183.04 184.08 66,006,680 +0.22(+0.12%)
Jul 13, 2021 185.10 188.65 183.57 183.87 76,855,256 -2.06(-1.11%)
Jul 12, 2021 187.20 187.87 184.84 185.93 51,398,460 -0.04(-0.02%)
Jul 09, 2021 186.13 187.40 184.67 185.97 74,968,976 -0.60(-0.32%)
Jul 08, 2021 182.18 188.00 181.11 186.57 103,564,600 +1.74(+0.94%)
Jul 07, 2021 185.87 186.71 183.94 184.83 106,528,736 +1.04(+0.57%)
Jul 06, 2021 176.51 184.27 176.45 183.79 134,803,632 +8.24(+4.69%)
Jul 02, 2021 172.58 175.59 171.85 175.55 63,533,940 +3.90(+2.27%)
Jul 01, 2021 171.73 172.85 170.47 171.65 40,718,300 -0.36(-0.21%)
Jun 30, 2021 172.05 173.58 171.75 172.01 48,036,200 -0.40(-0.23%)
Jun 29, 2021 171.94 172.80 171.15 172.41 41,929,100 +0.21(+0.12%)
Jun 28, 2021 170.80 172.40 170.68 172.19 44,826,900 +2.12(+1.25%)
Jun 25, 2021 173.20 173.24 169.71 170.07 78,823,560 -2.38(-1.38%)
Jun 24, 2021 175.38 176.24 171.54 172.45 76,601,976 -2.74(-1.56%)
Jun 23, 2021 175.25 176.05 174.16 175.19 56,201,940 -0.08(-0.05%)
Jun 22, 2021 172.90 176.19 172.81 175.27 66,868,820 +2.57(+1.49%)
Jun 21, 2021 173.82 174.10 171.70 172.70 65,495,400 -1.65(-0.94%)
Jun 18, 2021 174.35 175.35 173.69 174.34 104,956,560 -0.12(-0.07%)
Jun 17, 2021 170.16 174.86 170.05 174.46 102,622,920 +3.70(+2.17%)
Jun 16, 2021 169.60 171.32 168.03 170.76 83,958,976 +1.61(+0.95%)
Jun 15, 2021 169.20 169.85 168.16 169.16 48,431,740 -0.04(-0.02%)
Jun 14, 2021 167.34 169.23 166.78 169.19 51,345,700 +1.85(+1.11%)
Jun 11, 2021 167.48 168.33 166.67 167.34 56,347,040 -0.14(-0.08%)
Jun 10, 2021 164.10 167.55 164.06 167.48 69,495,240 +3.43(+2.09%)
Jun 09, 2021 163.64 164.88 163.53 164.06 49,075,220 +0.85(+0.52%)
Jun 08, 2021 161.13 163.98 160.90 163.21 68,300,136 +3.31(+2.07%)
Jun 07, 2021 159.87 160.40 158.61 159.90 44,203,860 -0.41(-0.26%)
Jun 04, 2021 160.60 161.05 159.94 160.31 44,995,100 +0.96(+0.60%)
Jun 03, 2021 160.21 160.72 159.20 159.35 47,896,640 -2.35(-1.45%)
Jun 02, 2021 161.16 161.75 160.40 161.70 40,275,880 +0.77(+0.48%)
Jun 01, 2021 162.18 162.55 160.45 160.93 48,530,000 -0.22(-0.14%)
May 28, 2021 162.10 162.40 160.99 161.15 46,630,180 -0.35(-0.22%)
May 27, 2021 162.80 163.02 161.50 161.51 51,169,060 -1.75(-1.07%)
May 26, 2021 163.73 164.79 162.93 163.26 47,633,980 +0.31(+0.19%)
May 25, 2021 163.33 163.99 160.69 162.95 65,155,420 +0.70(+0.43%)
May 24, 2021 160.78 162.90 160.53 162.25 48,414,360 +2.09(+1.31%)
May 21, 2021 162.50 162.84 159.85 160.15 82,100,720 -2.23(-1.37%)
May 20, 2021 162.22 162.98 161.81 162.38 52,616,540 +0.79(+0.49%)
May 19, 2021 160.08 161.74 159.20 161.59 53,565,700 -0.02(-0.01%)
May 18, 2021 164.63 165.60 161.52 161.61 56,471,120 -1.91(-1.17%)
May 17, 2021 162.30 164.64 161.73 163.52 74,424,960 +2.38(+1.47%)
May 14, 2021 159.28 161.44 159.15 161.15 66,502,000 +3.07(+1.94%)
May 13, 2021 159.27 160.19 156.65 158.07 67,047,080 +0.48(+0.30%)
May 12, 2021 159.25 160.40 156.66 157.60 98,675,536 -3.60(-2.23%)
May 11, 2021 156.46 161.90 156.37 161.19 92,332,400 +1.67(+1.05%)
May 10, 2021 164.12 164.15 159.50 159.53 116,718,696 -5.06(-3.07%)
May 07, 2021 165.96 166.54 164.45 164.58 94,210,816 -0.74(-0.45%)
May 06, 2021 163.50 165.72 162.36 165.32 88,887,736 +1.79(+1.10%)
May 05, 2021 166.94 167.74 163.22 163.53 74,161,936 -2.07(-1.25%)
May 04, 2021 167.81 168.40 163.61 165.59 108,733,800 -3.73(-2.20%)
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.