Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 172.53 174.60 171.98 174.39 7,659,616 +1.83(+1.06%)
Jun 29, 2021 175.26 175.63 172.44 172.57 13,602,276 -2.62(-1.49%)
Jun 28, 2021 177.09 177.26 173.62 175.19 10,571,479 -1.77(-1.00%)
Jun 25, 2021 177.43 177.69 176.10 176.95 7,490,440 +0.42(+0.24%)
Jun 24, 2021 174.75 176.84 174.40 176.54 7,607,717 +2.58(+1.48%)
Jun 23, 2021 172.26 174.08 171.59 173.96 9,282,193 +1.82(+1.05%)
Jun 22, 2021 173.00 173.33 171.00 172.14 8,158,927 -0.47(-0.27%)
Jun 21, 2021 170.78 172.90 169.97 172.61 9,264,528 +1.54(+0.90%)
Jun 18, 2021 171.78 172.50 170.77 171.07 12,455,666 -2.21(-1.28%)
Jun 17, 2021 173.22 174.88 172.48 173.28 8,970,884 -0.01(-0.01%)
Jun 16, 2021 174.63 174.88 172.19 173.29 8,398,322 -1.19(-0.68%)
Jun 15, 2021 176.79 177.30 174.25 174.48 7,955,409 -2.30(-1.30%)
Jun 14, 2021 176.26 177.47 175.52 176.79 10,245,696 +0.79(+0.45%)
Jun 11, 2021 175.88 177.09 175.43 175.99 5,519,514 +0.80(+0.46%)
Jun 10, 2021 175.06 176.22 174.18 175.19 5,293,612 +0.53(+0.30%)
Jun 09, 2021 174.93 175.94 174.50 174.66 5,121,592 -0.29(-0.16%)
Jun 08, 2021 174.59 175.73 173.82 174.95 5,391,262 -0.66(-0.37%)
Jun 07, 2021 176.58 176.68 175.02 175.60 5,217,425 -0.19(-0.11%)
Jun 04, 2021 174.55 176.13 174.24 175.79 6,393,437 +0.93(+0.53%)
Jun 03, 2021 174.89 175.59 174.04 174.86 5,627,195 -0.75(-0.43%)
Jun 02, 2021 177.64 177.70 175.54 175.62 7,911,575 -1.82(-1.03%)
Jun 01, 2021 178.77 179.59 177.34 177.44 7,532,646 +0.19(+0.11%)
May 28, 2021 178.10 178.73 176.69 177.25 7,186,500 -0.39(-0.22%)
May 27, 2021 175.81 178.19 175.41 177.64 13,783,081 +2.55(+1.46%)
May 26, 2021 175.24 176.51 174.82 175.09 8,148,478 +0.30(+0.17%)
May 25, 2021 174.23 176.06 174.03 174.79 8,152,544 +1.84(+1.07%)
May 24, 2021 171.10 173.74 170.41 172.95 7,401,189 +1.90(+1.11%)
May 21, 2021 170.87 171.76 170.18 171.05 8,169,699 +1.03(+0.61%)
May 20, 2021 167.89 170.56 167.65 170.02 7,456,465 +2.07(+1.23%)
May 19, 2021 166.40 168.07 165.79 167.94 9,321,265 -0.41(-0.24%)
May 18, 2021 168.93 169.92 168.12 168.35 10,469,311 -0.40(-0.24%)
May 17, 2021 171.35 171.64 167.25 168.75 17,904,952 -3.59(-2.08%)
May 14, 2021 171.58 173.54 167.46 172.34 33,410,910 -4.60(-2.60%)
May 13, 2021 176.97 179.34 174.42 176.94 12,435,284 +0.49(+0.28%)
May 12, 2021 179.29 181.03 176.19 176.46 9,055,241 -3.79(-2.10%)
May 11, 2021 180.38 180.82 177.03 180.25 10,945,417 -2.61(-1.43%)
May 10, 2021 184.25 185.51 182.59 182.86 8,326,231 -0.53(-0.29%)
May 07, 2021 180.58 183.67 180.09 183.39 6,942,818 +3.03(+1.68%)
May 06, 2021 181.35 181.56 178.40 180.37 6,996,761 +0.28(+0.15%)
May 05, 2021 182.99 183.56 179.94 180.09 5,941,458 -2.72(-1.49%)
May 04, 2021 183.42 184.18 180.88 182.81 7,125,031 -1.25(-0.68%)
May 03, 2021 186.22 187.74 183.80 184.06 7,600,451 -0.51(-0.27%)
Apr 30, 2021 182.85 184.86 182.10 184.56 7,928,245 +0.68(+0.37%)
Apr 29, 2021 183.35 184.10 181.32 183.88 6,003,697 +1.92(+1.06%)
Apr 28, 2021 183.34 183.34 181.39 181.96 5,237,750 -1.24(-0.68%)
Apr 27, 2021 183.54 184.36 182.71 183.19 4,907,878 +0.37(+0.20%)
Apr 26, 2021 182.52 184.15 181.83 182.83 6,224,500 +1.24(+0.68%)
Apr 23, 2021 180.92 182.46 180.54 181.59 6,126,848 +0.26(+0.14%)
Apr 22, 2021 182.78 183.43 179.84 181.33 7,655,812 -0.35(-0.19%)
Apr 21, 2021 179.87 181.94 177.46 181.68 8,464,144 +0.32(+0.18%)
Apr 20, 2021 185.82 186.61 180.40 181.36 10,846,446 -4.60(-2.48%)
Apr 19, 2021 186.04 188.84 184.20 185.96 7,683,965 +0.17(+0.09%)
Apr 16, 2021 186.10 187.99 184.74 185.79 9,528,066 +1.32(+0.72%)
Apr 15, 2021 186.62 187.42 184.25 184.47 7,314,438 -1.52(-0.82%)
Apr 14, 2021 184.51 188.91 184.26 185.99 9,159,793 +1.95(+1.06%)
Apr 13, 2021 184.14 184.98 183.16 184.04 6,877,628 -0.99(-0.54%)
Apr 12, 2021 186.27 186.38 184.03 185.03 6,712,841 -1.39(-0.75%)
Apr 09, 2021 186.70 186.75 184.69 186.42 6,137,330 +0.57(+0.30%)
Apr 08, 2021 185.74 186.58 184.18 185.85 7,816,653 -0.24(-0.13%)
Apr 07, 2021 188.31 188.84 185.49 186.09 6,285,000 -2.15(-1.14%)
Apr 06, 2021 187.03 189.78 186.40 188.25 7,984,229 +1.22(+0.65%)
Apr 05, 2021 189.97 190.17 186.62 187.03 7,461,156 -0.47(-0.25%)
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.