Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 185.00 187.59 181.06 181.81 160,019 -1.63(-0.89%)
Jul 28, 2021 178.49 185.48 175.97 183.44 227,321 +2.35(+1.30%)
Jul 27, 2021 184.83 187.35 175.74 181.09 266,018 -4.72(-2.54%)
Jul 26, 2021 182.55 188.40 180.75 185.81 174,929 +3.55(+1.95%)
Jul 23, 2021 185.53 190.00 179.07 182.26 207,030 -2.84(-1.53%)
Jul 22, 2021 182.31 186.90 178.14 185.10 237,564 +2.06(+1.13%)
Jul 21, 2021 172.72 185.72 171.01 183.04 254,706 +12.42(+7.28%)
Jul 20, 2021 165.43 171.96 164.00 170.62 306,264 +6.15(+3.74%)
Jul 19, 2021 167.89 169.40 160.51 164.47 281,304 -9.03(-5.20%)
Jul 16, 2021 178.37 182.00 172.51 173.50 258,473 -4.62(-2.59%)
Jul 15, 2021 178.99 181.65 176.30 178.12 253,276 -2.69(-1.49%)
Jul 14, 2021 184.51 189.92 180.78 180.81 241,480 -4.10(-2.22%)
Jul 13, 2021 186.35 186.67 180.90 184.91 196,476 -1.89(-1.01%)
Jul 12, 2021 180.52 189.28 179.30 186.80 203,751 +3.16(+1.72%)
Jul 09, 2021 181.85 190.45 181.85 183.64 190,878 +3.93(+2.19%)
Jul 08, 2021 174.28 180.76 172.26 179.71 272,738 -0.97(-0.54%)
Jul 07, 2021 176.09 184.36 174.00 180.68 194,401 +0.98(+0.55%)
Jul 06, 2021 182.89 184.32 172.01 179.70 238,185 -4.23(-2.30%)
Jul 02, 2021 187.99 188.01 182.08 183.93 200,035 -3.50(-1.87%)
Jul 01, 2021 182.29 188.79 177.01 187.43 290,828 +6.55(+3.62%)
Jun 30, 2021 178.78 183.75 175.05 180.88 234,574 +3.36(+1.89%)
Jun 29, 2021 183.71 186.67 176.06 177.52 264,191 -7.06(-3.82%)
Jun 28, 2021 183.00 187.22 180.37 184.58 313,850 +1.19(+0.65%)
Jun 25, 2021 185.00 193.00 180.61 183.39 647,252 +0.50(+0.27%)
Jun 24, 2021 179.23 186.24 175.15 182.89 329,189 +3.84(+2.14%)
Jun 23, 2021 168.00 180.17 166.93 179.05 303,578 +10.72(+6.37%)
Jun 22, 2021 160.77 170.07 157.82 168.33 286,395 +6.64(+4.11%)
Jun 21, 2021 156.27 162.79 154.80 161.69 305,191 +7.67(+4.98%)
Jun 18, 2021 155.18 159.91 153.29 154.02 328,527 -4.65(-2.93%)
Jun 17, 2021 162.90 162.90 154.61 158.67 209,653 -4.25(-2.61%)
Jun 16, 2021 158.63 164.07 153.71 162.92 273,243 +0.46(+0.28%)
Jun 15, 2021 162.56 164.05 157.67 162.46 272,423 -0.05(-0.03%)
Jun 14, 2021 169.78 170.97 160.65 162.51 297,544 -6.47(-3.83%)
Jun 11, 2021 167.67 172.81 165.50 168.98 291,482 +2.43(+1.46%)
Jun 10, 2021 179.25 182.20 166.17 166.55 395,711 -12.94(-7.21%)
Jun 09, 2021 172.43 183.00 170.46 179.49 558,158 +5.80(+3.34%)
Jun 08, 2021 162.83 177.70 161.35 173.69 424,855 +10.39(+6.36%)
Jun 07, 2021 160.60 166.40 160.60 163.30 270,154 +2.82(+1.76%)
Jun 04, 2021 160.87 163.84 154.55 160.48 271,679 +4.28(+2.74%)
Jun 03, 2021 158.64 172.00 154.58 156.20 626,534 -5.37(-3.32%)
Jun 02, 2021 137.33 163.15 133.99 161.57 859,941 +24.72(+18.06%)
Jun 01, 2021 132.26 141.81 132.26 136.85 325,554 +4.94(+3.74%)
May 28, 2021 133.23 135.25 130.00 131.91 199,913 -1.25(-0.94%)
May 27, 2021 133.48 135.95 130.19 133.16 341,309 +0.87(+0.66%)
May 26, 2021 130.00 135.26 128.40 132.29 204,357 +2.98(+2.30%)
May 25, 2021 132.22 135.74 128.39 129.31 303,024 -1.83(-1.40%)
May 24, 2021 134.64 135.98 129.36 131.14 343,826 -2.94(-2.19%)
May 21, 2021 130.38 137.56 127.27 134.08 341,418 +4.62(+3.57%)
May 20, 2021 127.57 132.30 127.05 129.46 288,854 -0.59(-0.45%)
May 19, 2021 138.57 140.00 127.24 130.05 599,312 -11.89(-8.38%)
May 18, 2021 142.84 149.73 139.47 141.94 621,861 +0.56(+0.40%)
May 17, 2021 126.98 152.19 125.64 141.38 1,347,632 +16.03(+12.79%)
May 14, 2021 108.05 129.50 107.52 125.35 1,200,191 +23.23(+22.75%)
May 13, 2021 97.51 102.94 97.51 102.12 291,773 +4.95(+5.09%)
May 12, 2021 103.59 104.95 96.22 97.17 239,111 -7.24(-6.93%)
May 11, 2021 101.86 104.55 97.14 104.41 220,413 -0.10(-0.10%)
May 10, 2021 106.75 107.61 104.15 104.51 279,368 -1.72(-1.62%)
May 07, 2021 105.75 106.25 104.43 106.23 294,759 +0.74(+0.70%)
May 06, 2021 105.35 106.01 103.79 105.49 248,730 +0.88(+0.84%)
May 05, 2021 104.69 106.29 103.05 104.61 255,569 +2.17(+2.12%)
May 04, 2021 106.03 106.03 101.78 102.44 250,067 -6.05(-5.58%)
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.