Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 199.65 201.28 198.29 199.68 32,693,728 -0.24(-0.12%)
Jun 29, 2021 198.48 200.64 196.23 199.92 36,776,248 +0.42(+0.21%)
Jun 28, 2021 193.28 200.44 192.86 199.51 49,594,672 +9.52(+5.01%)
Jun 25, 2021 192.47 193.12 188.62 189.98 27,884,624 -1.74(-0.91%)
Jun 24, 2021 191.95 193.87 190.55 191.72 32,128,430 +1.48(+0.78%)
Jun 23, 2021 189.75 191.17 188.75 190.24 33,244,900 +1.70(+0.90%)
Jun 22, 2021 184.40 189.31 183.54 188.54 58,078,920 +4.59(+2.49%)
Jun 21, 2021 184.03 185.05 177.92 183.96 67,319,192 -2.11(-1.13%)
Jun 18, 2021 187.52 193.42 185.52 186.07 97,053,560 -0.19(-0.10%)
Jun 17, 2021 177.44 188.03 177.26 186.25 80,903,152 +8.46(+4.76%)
Jun 16, 2021 177.60 179.24 175.54 177.80 30,734,060 +0.22(+0.12%)
Jun 15, 2021 178.84 179.85 176.97 177.58 24,320,444 -2.30(-1.28%)
Jun 14, 2021 178.75 180.08 176.32 179.88 32,185,808 +1.93(+1.09%)
Jun 11, 2021 174.49 179.08 174.14 177.94 41,702,596 +4.00(+2.30%)
Jun 10, 2021 173.20 174.62 171.46 173.95 28,817,114 +0.67(+0.38%)
Jun 09, 2021 174.86 175.45 172.26 173.28 38,219,164 -0.95(-0.54%)
Jun 08, 2021 174.93 175.87 172.17 174.23 32,416,670 -1.62(-0.92%)
Jun 07, 2021 175.37 177.78 171.59 175.85 57,740,316 +0.41(+0.23%)
Jun 04, 2021 170.79 176.26 170.62 175.44 61,833,600 +6.07(+3.59%)
Jun 03, 2021 166.68 172.25 165.51 169.37 58,085,172 +1.91(+1.14%)
Jun 02, 2021 162.21 168.86 162.04 167.46 59,488,816 +5.13(+3.16%)
Jun 01, 2021 162.38 163.56 158.72 162.33 47,321,536 +0.20(+0.12%)
May 28, 2021 154.71 162.46 154.71 162.13 64,640,628 +7.55(+4.88%)
May 27, 2021 156.69 157.19 154.30 154.58 58,210,440 -2.12(-1.35%)
May 26, 2021 157.03 157.63 155.56 156.69 36,940,176 +0.52(+0.33%)
May 25, 2021 157.35 157.88 154.52 156.17 43,558,344 +0.36(+0.23%)
May 24, 2021 151.83 157.14 151.46 155.81 55,506,972 +6.19(+4.14%)
May 21, 2021 151.34 151.92 148.40 149.62 67,435,464 +3.78(+2.60%)
May 20, 2021 142.75 146.55 142.43 145.84 32,188,998 +5.46(+3.89%)
May 19, 2021 135.40 140.52 135.17 140.38 34,446,260 +0.50(+0.36%)
May 18, 2021 142.39 143.76 139.77 139.88 18,624,508 -1.50(-1.06%)
May 17, 2021 141.29 141.42 138.26 141.38 21,727,028 -0.77(-0.54%)
May 14, 2021 138.63 143.00 137.22 142.15 25,914,050 +5.77(+4.23%)
May 13, 2021 140.06 140.53 134.33 136.39 28,614,300 -0.93(-0.68%)
May 12, 2021 139.82 142.32 136.82 137.32 30,372,878 -5.47(-3.83%)
May 11, 2021 137.98 143.27 137.23 142.78 28,609,478 +0.40(+0.28%)
May 10, 2021 147.58 147.77 142.23 142.38 26,923,748 -5.45(-3.69%)
May 07, 2021 147.79 149.41 146.43 147.83 22,980,130 +2.89(+1.99%)
May 06, 2021 144.67 145.43 141.90 144.95 19,352,728 +0.64(+0.45%)
May 05, 2021 146.80 147.85 143.59 144.30 29,249,790 +1.07(+0.75%)
May 04, 2021 146.09 146.09 139.83 143.23 40,587,252 -4.85(-3.27%)
May 03, 2021 150.96 152.17 147.59 148.08 20,415,994 -1.72(-1.15%)
Apr 30, 2021 151.45 153.35 149.68 149.80 20,230,272 -3.15(-2.06%)
Apr 29, 2021 153.70 154.06 150.42 152.95 17,346,482 +0.48(+0.31%)
Apr 28, 2021 153.34 155.02 151.86 152.47 20,971,680 -1.05(-0.68%)
Apr 27, 2021 155.48 156.40 153.25 153.52 16,483,482 -0.96(-0.62%)
Apr 26, 2021 151.55 154.49 150.96 154.48 19,810,778 +2.12(+1.39%)
Apr 23, 2021 149.05 153.05 148.71 152.35 22,821,728 +4.14(+2.79%)
Apr 22, 2021 153.45 154.08 147.55 148.21 27,806,656 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.73 153.31 21,698,558 +1.89(+1.25%)
Apr 20, 2021 152.93 154.67 149.34 151.42 33,455,400 -1.90(-1.24%)
Apr 19, 2021 155.06 157.77 152.03 153.32 40,502,248 -5.50(-3.46%)
Apr 16, 2021 160.22 161.34 158.34 158.81 33,585,932 -2.24(-1.39%)
Apr 15, 2021 156.32 161.83 156.01 161.06 59,924,876 +8.59(+5.63%)
Apr 14, 2021 155.94 156.90 151.98 152.47 38,602,764 -4.02(-2.57%)
Apr 13, 2021 152.02 156.69 150.96 156.49 67,699,528 +4.70(+3.09%)
Apr 12, 2021 142.62 153.22 141.12 151.79 86,996,144 +8.07(+5.62%)
Apr 09, 2021 141.86 143.80 141.47 143.72 19,554,954 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,461,248 +1.73(+1.23%)
Apr 07, 2021 138.54 142.16 136.85 141.16 25,156,492 +2.81(+2.03%)
Apr 06, 2021 139.72 140.27 137.47 138.34 19,188,200 -1.26(-0.90%)
Apr 05, 2021 138.40 139.87 137.06 139.60 25,585,706 +1.75(+1.27%)
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.