Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 149.12 149.21 145.55 146.77 104,066,222 -2.22(-1.49%)
Jul 26, 2021 148.27 149.83 147.70 148.99 72,366,002 +0.43(+0.29%)
Jul 23, 2021 147.55 148.72 146.92 148.56 71,447,433 +1.76(+1.20%)
Jul 22, 2021 145.93 148.20 145.81 146.80 77,286,517 +1.40(+0.96%)
Jul 21, 2021 145.53 146.13 144.63 145.40 75,416,988 -0.75(-0.51%)
Jul 20, 2021 143.46 147.10 142.96 146.15 96,772,050 +3.70(+2.60%)
Jul 19, 2021 143.75 144.07 141.67 142.45 121,374,913 -3.94(-2.69%)
Jul 16, 2021 148.46 149.76 145.88 146.39 94,831,353 -2.09(-1.41%)
Jul 15, 2021 149.24 150.00 147.09 148.48 106,770,240 -0.67(-0.45%)
Jul 14, 2021 148.10 149.57 147.68 149.15 126,980,172 +3.51(+2.41%)
Jul 13, 2021 144.03 147.46 143.63 145.64 102,396,791 +1.14(+0.79%)
Jul 12, 2021 146.21 146.32 144.00 144.50 76,253,829 -0.61(-0.42%)
Jul 09, 2021 142.75 145.65 142.65 145.11 99,890,800 +1.87(+1.31%)
Jul 08, 2021 141.58 144.06 140.66 143.24 105,604,984 -1.33(-0.92%)
Jul 07, 2021 143.54 144.89 142.66 144.57 104,840,311 +2.55(+1.80%)
Jul 06, 2021 140.07 143.15 140.07 142.02 108,106,757 +2.06(+1.47%)
Jul 02, 2021 137.90 140.00 137.74 139.96 78,945,572 +2.69(+1.96%)
Jul 01, 2021 136.60 137.33 135.76 137.27 52,458,486 +0.31(+0.23%)
Jun 30, 2021 136.17 137.41 135.87 136.96 63,220,466 +0.63(+0.46%)
Jun 29, 2021 134.80 136.49 134.35 136.33 64,551,129 +1.55(+1.15%)
Jun 28, 2021 133.41 135.24 133.35 134.78 62,078,395 +1.67(+1.25%)
Jun 25, 2021 133.46 133.89 132.81 133.11 70,783,746 -0.30(-0.22%)
Jun 24, 2021 134.45 134.64 132.93 133.41 68,672,741 -0.29(-0.22%)
Jun 23, 2021 133.77 134.32 133.23 133.70 60,169,921 -0.28(-0.21%)
Jun 22, 2021 132.13 134.08 131.62 133.98 74,736,849 +1.68(+1.27%)
Jun 21, 2021 130.30 132.41 129.21 132.30 79,612,075 +1.84(+1.41%)
Jun 18, 2021 130.71 131.51 130.24 130.46 108,953,309 -1.33(-1.01%)
Jun 17, 2021 129.80 132.55 129.65 131.79 96,674,389 +1.65(+1.27%)
Jun 16, 2021 130.37 130.89 128.46 130.14 91,738,799 +0.50(+0.39%)
Jun 15, 2021 129.94 130.60 129.41 129.64 62,708,598 -0.84(-0.64%)
Jun 14, 2021 127.82 130.54 127.07 130.48 96,842,724 +3.13(+2.46%)
Jun 11, 2021 126.53 127.44 126.10 127.35 53,522,373 +1.24(+0.98%)
Jun 10, 2021 127.02 128.19 125.94 126.11 71,135,427 -1.02(-0.80%)
Jun 09, 2021 127.21 127.75 126.52 127.13 56,850,724 +0.39(+0.31%)
Jun 08, 2021 126.60 128.46 126.21 126.74 74,372,061 +0.84(+0.67%)
Jun 07, 2021 126.17 126.32 124.83 125.90 70,998,298 +0.01(+0.01%)
Jun 04, 2021 124.07 126.16 123.85 125.89 75,169,344 +2.35(+1.90%)
Jun 03, 2021 124.68 124.85 123.13 123.54 76,140,002 -1.52(-1.22%)
Jun 02, 2021 124.28 125.24 124.05 125.06 59,233,495 +0.78(+0.63%)
Jun 01, 2021 125.08 125.35 123.94 124.28 67,794,095 -0.33(-0.26%)
May 28, 2021 125.57 125.80 124.55 124.61 71,311,109 -0.67(-0.53%)
May 27, 2021 126.44 127.64 125.08 125.28 94,554,972 -1.57(-1.24%)
May 26, 2021 126.96 127.39 126.42 126.85 56,542,986 -0.05(-0.04%)
May 25, 2021 127.82 128.32 126.32 126.90 71,927,354 -0.20(-0.16%)
May 24, 2021 126.01 127.94 125.94 127.10 63,037,951 +1.67(+1.33%)
May 21, 2021 127.82 128.00 125.21 125.43 79,295,436 -1.88(-1.48%)
May 20, 2021 125.23 127.72 125.10 127.31 76,793,928 +2.62(+2.10%)
May 19, 2021 123.16 124.92 122.89 124.69 92,565,193 -0.16(-0.13%)
May 18, 2021 126.56 126.99 124.78 124.85 63,221,040 -1.42(-1.12%)
May 17, 2021 126.82 126.93 125.17 126.27 74,195,165 -1.18(-0.93%)
May 14, 2021 126.25 127.89 125.85 127.45 81,917,951 +2.48(+1.98%)
May 13, 2021 124.58 126.15 124.26 124.97 105,790,500 +2.20(+1.79%)
May 12, 2021 123.40 124.64 122.25 122.77 112,048,590 -3.14(-2.49%)
May 11, 2021 123.50 126.27 122.77 125.91 126,097,874 -0.94(-0.74%)
May 10, 2021 129.41 129.54 126.81 126.85 87,988,199 -3.36(-2.58%)
May 07, 2021 130.85 131.26 129.48 130.21 78,973,273 +0.47(+0.36%)
May 06, 2021 127.89 129.75 127.13 129.74 78,040,501 +1.64(+1.28%)
May 05, 2021 129.20 130.45 127.97 128.10 83,908,810 +0.25(+0.20%)
May 04, 2021 131.19 131.49 126.70 127.85 137,463,744 -4.69(-3.54%)
May 03, 2021 132.04 134.07 131.83 132.54 75,084,522 +1.08(+0.82%)
Apr 30, 2021 131.78 133.56 131.07 131.46 109,839,400 -2.02(-1.51%)
Apr 29, 2021 136.47 137.07 132.45 133.48 150,918,536 -0.10(-0.07%)
Apr 28, 2021 134.31 135.02 133.08 133.58 107,350,370 -0.81(-0.60%)
Apr 27, 2021 135.01 135.41 134.11 134.39 65,978,626 -0.33(-0.24%)
Apr 26, 2021 134.83 135.06 133.56 134.72 66,844,818 +0.40(+0.30%)
Apr 23, 2021 132.16 135.12 132.16 134.32 78,756,700 +2.38(+1.80%)
Apr 22, 2021 133.04 134.15 131.41 131.94 84,517,459 -1.56(-1.17%)
Apr 21, 2021 132.36 133.75 131.30 133.50 68,765,450 +0.39(+0.29%)
Apr 20, 2021 135.02 135.53 131.81 133.11 94,725,382 -1.73(-1.28%)
Apr 19, 2021 133.51 135.47 133.34 134.84 94,177,569 +0.68(+0.51%)
Apr 16, 2021 134.30 134.67 133.28 134.16 84,922,300 -0.34(-0.25%)
Apr 15, 2021 133.82 135.00 133.64 134.50 89,308,975 +2.47(+1.87%)
Apr 14, 2021 134.94 135.00 131.65 132.03 87,162,415 -2.40(-1.79%)
Apr 13, 2021 132.44 134.66 131.93 134.43 91,148,136 +3.19(+2.43%)
Apr 12, 2021 132.52 132.85 130.63 131.24 91,335,251 -1.75(-1.32%)
Apr 09, 2021 129.80 133.04 129.47 132.99 106,686,700 +2.63(+2.02%)
Apr 08, 2021 128.95 130.39 128.52 130.36 88,724,171 +2.46(+1.92%)
Apr 07, 2021 125.83 127.92 125.14 127.90 83,334,181 +1.69(+1.34%)
Apr 06, 2021 126.50 127.13 125.65 126.21 80,116,925 +0.31(+0.25%)
Apr 05, 2021 123.87 126.16 123.07 125.90 88,493,844 +2.90(+2.36%)
Apr 01, 2021 123.66 124.18 122.49 123.00 75,089,100 +0.85(+0.70%)
Mar 31, 2021 121.65 123.52 121.15 122.15 118,235,737 +2.25(+1.88%)
Mar 30, 2021 120.11 120.40 118.86 119.90 85,571,449 -1.49(-1.23%)
Mar 29, 2021 121.65 122.58 120.73 121.39 80,781,331 +0.18(+0.15%)
Mar 26, 2021 120.35 121.48 118.92 121.21 94,071,200 +0.62(+0.51%)
Mar 25, 2021 119.54 121.66 119.00 120.59 98,760,662 +0.50(+0.42%)
Mar 24, 2021 122.82 122.90 120.07 120.09 88,391,906 -2.45(-2.00%)
Mar 23, 2021 123.33 124.24 122.14 122.54 95,401,825 -0.85(-0.69%)
Mar 22, 2021 120.33 123.87 120.26 123.39 111,815,305 +3.40(+2.83%)
Mar 19, 2021 119.90 121.43 119.68 119.99 185,549,488 -0.54(-0.45%)
Mar 18, 2021 122.88 123.18 120.32 120.53 121,336,158 -4.23(-3.39%)
Mar 17, 2021 124.05 125.86 122.34 124.76 111,826,050 -0.81(-0.65%)
Mar 16, 2021 125.70 127.22 124.71 125.57 115,115,318 +1.58(+1.27%)
Mar 15, 2021 121.41 124.00 120.42 123.99 92,511,426 +2.96(+2.45%)
Mar 12, 2021 120.40 121.17 119.16 121.03 88,105,000 -0.93(-0.76%)
Mar 11, 2021 122.54 123.21 121.26 121.96 102,759,478 +1.98(+1.65%)
Mar 10, 2021 121.69 122.17 119.45 119.98 111,763,680 -1.10(-0.91%)
Mar 09, 2021 119.03 122.06 118.79 121.08 129,157,862 +4.72(+4.06%)
Mar 08, 2021 120.93 121.00 116.21 116.36 153,905,613 -5.06(-4.17%)
Mar 05, 2021 120.98 121.93 117.57 121.42 153,766,600 +1.29(+1.07%)
Mar 04, 2021 121.75 123.60 118.62 120.13 177,282,020 -1.93(-1.58%)
Mar 03, 2021 124.81 125.71 121.84 122.06 112,420,762 -3.06(-2.45%)
Mar 02, 2021 128.41 128.72 125.01 125.12 102,015,581 -2.67(-2.09%)
Mar 01, 2021 123.75 127.93 122.79 127.79 115,984,175 +6.53(+5.39%)
Feb 26, 2021 122.59 124.85 121.20 121.26 164,560,300 +0.27(+0.22%)
Feb 25, 2021 124.68 126.46 120.54 120.99 147,289,880 -4.36(-3.48%)
Feb 24, 2021 124.94 125.56 122.23 125.35 110,692,469 -0.51(-0.41%)
Feb 23, 2021 123.76 126.71 118.39 125.86 157,839,275 -0.14(-0.11%)
Feb 22, 2021 128.01 129.72 125.60 126.00 103,607,056 -3.87(-2.98%)
Feb 19, 2021 130.24 130.71 128.80 129.87 87,668,800 +0.16(+0.12%)
Feb 18, 2021 129.20 129.99 127.41 129.71 96,655,344 -1.13(-0.86%)
Feb 17, 2021 131.25 132.22 129.47 130.84 97,938,852 -2.35(-1.76%)
Feb 16, 2021 135.49 136.01 132.79 133.19 80,216,574 -2.18(-1.61%)
Feb 12, 2021 134.35 135.53 133.69 135.37 60,145,100 +0.24(+0.18%)
Feb 11, 2021 135.90 136.39 133.77 135.13 64,154,106 -0.26(-0.19%)
Feb 10, 2021 136.48 136.99 134.40 135.39 72,860,004 -0.62(-0.46%)
Feb 09, 2021 136.62 137.88 135.85 136.01 76,544,915 -0.90(-0.66%)
Feb 08, 2021 136.03 136.96 134.92 136.91 71,136,833 +0.15(+0.11%)
Feb 05, 2021 137.35 137.42 135.86 136.76 75,693,800 -0.63(-0.46%)
Feb 04, 2021 136.30 137.40 134.59 137.39 83,940,972 +3.45(+2.58%)
Feb 03, 2021 135.76 135.77 133.61 133.94 87,911,230 -1.05(-0.78%)
Feb 02, 2021 135.73 136.31 134.61 134.99 82,930,994 +0.85(+0.63%)
Feb 01, 2021 133.75 135.38 130.93 134.14 105,981,095 +2.18(+1.65%)
Jan 29, 2021 135.83 136.74 130.21 131.96 177,523,800 -5.13(-3.74%)
Jan 28, 2021 139.52 141.99 136.70 137.09 141,879,588 -4.97(-3.50%)
Jan 27, 2021 143.43 144.30 140.41 142.06 139,110,793 -1.10(-0.77%)
Jan 26, 2021 143.60 144.30 141.37 143.16 97,646,351 +0.24(+0.17%)
Jan 25, 2021 143.07 145.09 136.54 142.92 157,288,688 +3.85(+2.77%)
Jan 22, 2021 136.28 139.85 135.02 139.07 114,459,300 +2.20(+1.61%)
Jan 21, 2021 133.80 139.67 133.59 136.87 120,113,362 +4.84(+3.67%)
Jan 20, 2021 128.66 132.49 128.55 132.03 103,819,757 +4.20(+3.29%)
Jan 19, 2021 127.78 128.71 126.94 127.83 90,295,665 +0.69(+0.54%)
Jan 15, 2021 128.78 130.22 127.00 127.14 111,598,500 -1.77(-1.37%)
Jan 14, 2021 130.80 131.00 128.76 128.91 90,006,558 -1.98(-1.51%)
Jan 13, 2021 128.76 131.45 128.49 130.89 88,416,569 +2.09(+1.62%)
Jan 12, 2021 128.50 129.69 126.86 128.80 91,727,444 -0.18(-0.14%)
Jan 11, 2021 129.19 130.17 128.50 128.98 100,384,061 -3.07(-2.32%)
Jan 08, 2021 132.43 132.63 130.23 132.05 105,158,200 +1.13(+0.86%)
Jan 07, 2021 128.36 131.63 127.86 130.92 109,001,562 +4.32(+3.41%)
Jan 06, 2021 127.72 131.05 126.38 126.60 154,624,979 -4.41(-3.37%)
Jan 05, 2021 128.89 131.74 128.43 131.01 97,320,675 +1.60(+1.24%)
Jan 04, 2021 133.52 133.61 126.76 129.41 143,122,225 -3.28(-2.47%)
Dec 31, 2020 132.69 132.69 132.69 96,297,655 -1.03(-0.77%)
Dec 30, 2020 135.58 135.99 133.40 133.72 96,297,655 -1.15(-0.85%)
Dec 29, 2020 138.05 138.79 134.34 134.87 120,783,100 -1.82(-1.33%)
Dec 28, 2020 133.99 137.34 133.51 136.69 124,193,125 +4.72(+3.58%)
Dec 24, 2020 131.32 133.46 131.10 131.97 54,930,000 +1.01(+0.77%)
Dec 23, 2020 132.16 132.43 130.78 130.96 88,038,611 -0.92(-0.70%)
Dec 22, 2020 131.61 134.40 129.65 131.88 168,891,763 +3.65(+2.85%)
Dec 21, 2020 125.02 128.31 123.45 128.23 120,123,910 +1.57(+1.24%)
Dec 18, 2020 128.96 129.10 126.12 126.65 192,541,500 -2.04(-1.59%)
Dec 17, 2020 128.90 129.58 128.04 128.70 94,217,037 +0.89(+0.70%)
Dec 16, 2020 127.41 128.37 126.56 127.81 98,070,581 -0.07(-0.05%)
Dec 15, 2020 124.34 127.90 124.13 127.88 157,254,500 +6.10(+5.01%)
Dec 14, 2020 122.60 123.35 121.54 121.78 78,953,381 -0.63(-0.51%)
Dec 11, 2020 122.43 122.76 120.55 122.41 86,939,700 -0.83(-0.67%)
Dec 10, 2020 120.50 123.87 120.15 123.24 81,125,031 +1.46(+1.20%)
Dec 09, 2020 124.53 125.95 121.00 121.78 114,807,216 -2.60(-2.09%)
Dec 08, 2020 124.37 124.98 123.09 124.38 81,996,426 +0.63(+0.51%)
Dec 07, 2020 122.31 124.57 122.25 123.75 86,550,437 +1.50(+1.23%)
Dec 04, 2020 122.60 122.86 121.52 122.25 78,260,400 -0.69(-0.56%)
Dec 03, 2020 123.52 123.78 122.21 122.94 78,832,975 -0.14(-0.11%)
Dec 02, 2020 122.02 123.37 120.89 123.08 88,839,512 +0.36(+0.29%)
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.