Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 184.18 184.59 181.70 182.47 1,229,296 -1.60(-0.87%)
Jun 29, 2021 183.18 184.26 182.20 184.06 872,093 +0.89(+0.49%)
Jun 28, 2021 183.43 184.00 181.76 183.17 1,415,702 -0.15(-0.08%)
Jun 25, 2021 181.62 183.38 180.65 183.32 2,037,466 +1.81(+1.00%)
Jun 24, 2021 183.01 183.46 181.12 181.51 1,722,020 -0.72(-0.40%)
Jun 23, 2021 182.11 182.65 181.41 182.23 1,307,048 -0.49(-0.27%)
Jun 22, 2021 182.63 183.09 182.00 182.72 1,446,838 +0.02(+0.01%)
Jun 21, 2021 181.67 183.41 179.82 182.70 2,022,556 +1.18(+0.65%)
Jun 18, 2021 180.89 183.04 180.63 181.52 3,433,525 -1.03(-0.56%)
Jun 17, 2021 180.24 183.02 179.94 182.54 1,272,028 +2.28(+1.27%)
Jun 16, 2021 182.11 182.94 179.53 180.26 1,975,054 -1.53(-0.84%)
Jun 15, 2021 180.80 182.21 180.05 181.79 1,664,498 +1.07(+0.59%)
Jun 14, 2021 178.27 180.91 177.40 180.72 3,774,520 +2.33(+1.31%)
Jun 11, 2021 178.20 178.82 175.86 178.39 1,657,329 +0.10(+0.05%)
Jun 10, 2021 173.28 179.03 173.28 178.29 1,930,923 +5.30(+3.06%)
Jun 09, 2021 171.74 173.21 171.00 173.00 1,377,854 +2.53(+1.49%)
Jun 08, 2021 172.22 172.54 169.51 170.46 966,654 -0.98(-0.57%)
Jun 07, 2021 171.66 173.05 170.84 171.44 1,384,066 -0.10(-0.06%)
Jun 04, 2021 171.18 172.40 170.43 171.54 1,251,345 +1.35(+0.79%)
Jun 03, 2021 168.77 170.87 168.29 170.19 1,052,258 +0.85(+0.50%)
Jun 02, 2021 170.37 171.28 168.63 169.34 1,432,833 -1.21(-0.71%)
Jun 01, 2021 173.65 173.77 170.20 170.55 1,396,460 -2.44(-1.41%)
May 28, 2021 172.52 174.43 171.90 172.99 1,470,590 +1.97(+1.15%)
May 27, 2021 171.34 172.82 170.70 171.02 3,270,137 -0.64(-0.37%)
May 26, 2021 174.29 174.76 171.12 171.66 1,624,248 -1.27(-0.74%)
May 25, 2021 172.32 173.04 170.81 172.93 2,548,027 +0.22(+0.13%)
May 24, 2021 173.35 174.98 172.30 172.71 2,321,479 +0.37(+0.22%)
May 21, 2021 172.86 174.00 171.45 172.34 3,401,144 +0.22(+0.12%)
May 20, 2021 167.94 172.30 167.21 172.13 2,270,456 +4.43(+2.64%)
May 19, 2021 165.52 167.77 164.30 167.70 1,570,728 +1.14(+0.69%)
May 18, 2021 165.73 167.41 165.11 166.56 1,173,990 -0.16(-0.09%)
May 17, 2021 168.65 169.37 166.59 166.71 1,025,054 -1.98(-1.17%)
May 14, 2021 168.12 169.37 167.28 168.69 1,258,949 +1.41(+0.84%)
May 13, 2021 164.85 167.69 164.32 167.28 1,345,996 +2.75(+1.67%)
May 12, 2021 165.99 166.80 163.96 164.53 1,646,520 -2.14(-1.29%)
May 11, 2021 166.35 167.57 165.75 166.67 1,630,576 -0.92(-0.55%)
May 10, 2021 168.41 169.62 167.20 167.59 1,503,743 -0.37(-0.22%)
May 07, 2021 165.66 169.64 165.47 167.97 1,524,496 +3.95(+2.41%)
May 06, 2021 163.69 165.11 161.82 164.02 3,268,376 -6.21(-3.65%)
May 05, 2021 170.56 171.03 168.74 170.23 1,972,285 +0.09(+0.05%)
May 04, 2021 170.79 171.17 168.82 170.14 1,889,210 -1.44(-0.84%)
May 03, 2021 171.05 172.55 169.73 171.58 1,927,108 +2.16(+1.28%)
Apr 30, 2021 170.07 171.20 168.92 169.41 2,196,797 -1.46(-0.85%)
Apr 29, 2021 168.50 171.19 168.17 170.87 1,722,204 +2.74(+1.63%)
Apr 28, 2021 166.09 168.57 165.89 168.13 1,424,384 +1.93(+1.16%)
Apr 27, 2021 166.05 167.22 165.59 166.20 1,351,315 -0.05(-0.03%)
Apr 26, 2021 167.31 167.60 165.48 166.25 1,001,394 -0.72(-0.43%)
Apr 23, 2021 165.47 167.72 165.01 166.98 1,079,963 +1.44(+0.87%)
Apr 22, 2021 166.16 166.56 164.33 165.54 1,499,017 -1.06(-0.63%)
Apr 21, 2021 166.04 167.58 165.35 166.59 1,232,624 +1.38(+0.84%)
Apr 20, 2021 164.44 166.15 164.05 165.22 2,027,151 +0.87(+0.53%)
Apr 19, 2021 163.76 164.51 162.87 164.34 1,884,980 +0.46(+0.28%)
Apr 16, 2021 162.55 164.51 162.29 163.88 2,343,167 +2.13(+1.32%)
Apr 15, 2021 160.27 162.68 160.27 161.75 2,088,158 +2.32(+1.45%)
Apr 14, 2021 160.34 161.16 158.99 159.44 1,210,166 -0.38(-0.24%)
Apr 13, 2021 158.57 160.34 157.88 159.82 2,508,773 +0.94(+0.59%)
Apr 12, 2021 156.49 159.50 154.98 158.88 2,983,053 +2.60(+1.66%)
Apr 09, 2021 156.53 157.35 154.92 156.28 1,863,446 -0.15(-0.09%)
Apr 08, 2021 155.35 157.18 155.09 156.42 3,519,505 +2.07(+1.34%)
Apr 07, 2021 152.22 154.65 152.22 154.35 1,698,473 +1.94(+1.27%)
Apr 06, 2021 155.28 155.64 151.94 152.42 1,843,716 -2.45(-1.58%)
Apr 05, 2021 155.02 155.74 154.17 154.87 1,240,307 +0.51(+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.