Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 184.75 186.94 184.49 185.39 3,361,389 -1.05(-0.56%)
Jun 17, 2021 184.09 186.93 183.78 186.44 1,245,452 +2.33(+1.27%)
Jun 16, 2021 186.00 186.84 183.36 184.11 1,933,790 -1.56(-0.84%)
Jun 15, 2021 184.66 186.10 183.89 185.67 1,629,722 +1.09(+0.59%)
Jun 14, 2021 182.07 184.77 181.19 184.58 3,695,659 +2.38(+1.31%)
Jun 11, 2021 182.00 182.63 179.61 182.20 1,622,703 +0.10(+0.05%)
Jun 10, 2021 176.98 182.85 176.98 182.10 1,890,581 +5.41(+3.06%)
Jun 09, 2021 175.40 176.90 174.65 176.69 1,349,067 +2.59(+1.49%)
Jun 08, 2021 175.89 176.22 173.13 174.10 946,458 -1.00(-0.57%)
Jun 07, 2021 175.32 176.74 174.49 175.10 1,355,149 -0.10(-0.06%)
Jun 04, 2021 174.83 176.08 174.07 175.20 1,225,201 +1.38(+0.79%)
Jun 03, 2021 172.37 174.52 171.88 173.82 1,030,274 +0.87(+0.50%)
Jun 02, 2021 174.00 174.94 172.23 172.95 1,402,897 -1.24(-0.71%)
Jun 01, 2021 177.36 177.48 173.83 174.19 1,367,284 -2.49(-1.41%)
May 28, 2021 176.20 178.15 175.57 176.68 1,439,865 +2.01(+1.15%)
May 27, 2021 175.00 176.51 174.34 174.67 3,201,814 -0.65(-0.37%)
May 26, 2021 178.01 178.49 174.77 175.32 1,590,313 -1.30(-0.74%)
May 25, 2021 176.00 176.73 174.46 176.62 2,494,791 +0.22(+0.12%)
May 24, 2021 177.05 178.71 175.98 176.40 2,272,977 +0.38(+0.22%)
May 21, 2021 176.55 177.71 175.11 176.02 3,330,084 +0.22(+0.13%)
May 20, 2021 171.52 175.98 170.78 175.80 2,223,020 +4.52(+2.64%)
May 19, 2021 169.05 171.35 167.81 171.28 1,537,911 +1.17(+0.69%)
May 18, 2021 169.27 170.98 168.63 170.11 1,149,462 -0.16(-0.09%)
May 17, 2021 172.25 172.98 170.14 170.27 1,003,638 -2.02(-1.17%)
May 14, 2021 171.71 172.98 170.85 172.29 1,232,646 +1.44(+0.84%)
May 13, 2021 168.37 171.27 167.83 170.85 1,317,874 +2.81(+1.67%)
May 12, 2021 169.53 170.36 167.46 168.04 1,612,120 -2.19(-1.29%)
May 11, 2021 169.90 171.15 169.29 170.23 1,596,509 -0.94(-0.55%)
May 10, 2021 172.00 173.24 170.77 171.17 1,472,326 -0.38(-0.22%)
May 07, 2021 169.19 173.26 169.00 171.55 1,492,645 +4.03(+2.41%)
May 06, 2021 167.18 168.63 165.27 167.52 3,200,090 -6.34(-3.65%)
May 05, 2021 174.20 174.68 172.34 173.86 1,931,078 +0.09(+0.05%)
May 04, 2021 174.43 174.82 172.42 173.77 1,849,739 -1.47(-0.84%)
May 03, 2021 174.70 176.23 173.35 175.24 1,886,845 +2.21(+1.28%)
Apr 30, 2021 173.70 174.85 172.52 173.03 2,150,900 -1.49(-0.85%)
Apr 29, 2021 172.09 174.84 171.76 174.52 1,686,222 +2.80(+1.63%)
Apr 28, 2021 169.63 172.17 169.43 171.72 1,394,625 +1.97(+1.16%)
Apr 27, 2021 169.59 170.79 169.12 169.75 1,323,082 -0.05(-0.03%)
Apr 26, 2021 170.88 171.18 169.01 169.80 980,472 -0.74(-0.43%)
Apr 23, 2021 169.00 171.30 168.53 170.54 1,057,400 +1.47(+0.87%)
Apr 22, 2021 169.71 170.11 167.84 169.07 1,467,698 -1.08(-0.63%)
Apr 21, 2021 169.58 171.16 168.88 170.15 1,206,871 +1.41(+0.84%)
Apr 20, 2021 167.95 169.70 167.55 168.74 1,984,798 +0.64(+0.38%)
Apr 19, 2021 167.50 168.27 166.59 168.10 1,842,853 +0.47(+0.28%)
Apr 16, 2021 166.27 168.27 166.00 167.63 2,290,800 +2.18(+1.32%)
Apr 15, 2021 163.93 166.40 163.93 165.45 2,041,490 +2.37(+1.45%)
Apr 14, 2021 164.01 164.84 162.63 163.08 1,183,120 -0.39(-0.24%)
Apr 13, 2021 162.20 164.00 161.49 163.47 2,452,705 +0.96(+0.59%)
Apr 12, 2021 160.07 163.15 158.52 162.51 2,916,385 +2.66(+1.66%)
Apr 09, 2021 160.11 160.95 158.46 159.85 1,821,800 -0.15(-0.09%)
Apr 08, 2021 158.90 160.77 158.63 160.00 3,440,848 +2.12(+1.34%)
Apr 07, 2021 155.70 158.18 155.70 157.88 1,660,514 +1.98(+1.27%)
Apr 06, 2021 158.83 159.20 155.41 155.90 1,802,511 -2.51(-1.58%)
Apr 05, 2021 158.56 159.30 157.69 158.41 1,212,588 +0.52(+0.33%)
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.