Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 144.38 146.33 144.11 145.86 70,440,626 +0.22(+0.15%)
Jul 29, 2021 144.68 146.55 144.58 145.64 56,599,759 +0.66(+0.46%)
Jul 28, 2021 144.81 146.97 142.54 144.98 118,890,625 -1.79(-1.22%)
Jul 27, 2021 149.12 149.21 145.55 146.77 104,382,556 -2.22(-1.49%)
Jul 26, 2021 148.27 149.83 147.70 148.99 72,366,002 +0.43(+0.29%)
Jul 23, 2021 147.55 148.72 146.92 148.56 71,447,433 +1.76(+1.20%)
Jul 22, 2021 145.93 148.20 145.81 146.80 77,286,517 +1.40(+0.96%)
Jul 21, 2021 145.53 146.13 144.63 145.40 75,416,988 -0.75(-0.51%)
Jul 20, 2021 143.46 147.10 142.96 146.15 96,772,050 +3.70(+2.60%)
Jul 19, 2021 143.75 144.07 141.67 142.45 121,374,913 -3.94(-2.69%)
Jul 16, 2021 148.46 149.76 145.88 146.39 94,831,353 -2.09(-1.41%)
Jul 15, 2021 149.24 150.00 147.09 148.48 106,770,240 -0.67(-0.45%)
Jul 14, 2021 148.10 149.57 147.68 149.15 126,980,172 +3.51(+2.41%)
Jul 13, 2021 144.03 147.46 143.63 145.64 102,396,791 +1.14(+0.79%)
Jul 12, 2021 146.21 146.32 144.00 144.50 76,253,829 -0.61(-0.42%)
Jul 09, 2021 142.75 145.65 142.65 145.11 99,890,800 +1.87(+1.31%)
Jul 08, 2021 141.58 144.06 140.66 143.24 105,604,984 -1.33(-0.92%)
Jul 07, 2021 143.54 144.89 142.66 144.57 104,840,311 +2.55(+1.80%)
Jul 06, 2021 140.07 143.15 140.07 142.02 108,106,757 +2.06(+1.47%)
Jul 02, 2021 137.90 140.00 137.74 139.96 78,945,572 +2.69(+1.96%)
Jul 01, 2021 136.60 137.33 135.76 137.27 52,458,486 +0.31(+0.23%)
Jun 30, 2021 136.17 137.41 135.87 136.96 63,220,466 +0.63(+0.46%)
Jun 29, 2021 134.80 136.49 134.35 136.33 64,551,129 +1.55(+1.15%)
Jun 28, 2021 133.41 135.24 133.35 134.78 62,078,395 +1.67(+1.25%)
Jun 25, 2021 133.46 133.89 132.81 133.11 70,783,746 -0.30(-0.22%)
Jun 24, 2021 134.45 134.64 132.93 133.41 68,672,741 -0.29(-0.22%)
Jun 23, 2021 133.77 134.32 133.23 133.70 60,169,921 -0.28(-0.21%)
Jun 22, 2021 132.13 134.08 131.62 133.98 74,736,849 +1.68(+1.27%)
Jun 21, 2021 130.30 132.41 129.21 132.30 79,612,075 +1.84(+1.41%)
Jun 18, 2021 130.71 131.51 130.24 130.46 108,953,309 -1.33(-1.01%)
Jun 17, 2021 129.80 132.55 129.65 131.79 96,674,389 +1.65(+1.27%)
Jun 16, 2021 130.37 130.89 128.46 130.14 91,738,799 +0.50(+0.39%)
Jun 15, 2021 129.94 130.60 129.41 129.64 62,708,598 -0.84(-0.64%)
Jun 14, 2021 127.82 130.54 127.07 130.48 96,842,724 +3.13(+2.46%)
Jun 11, 2021 126.53 127.44 126.10 127.35 53,522,373 +1.24(+0.98%)
Jun 10, 2021 127.02 128.19 125.94 126.11 71,135,427 -1.02(-0.80%)
Jun 09, 2021 127.21 127.75 126.52 127.13 56,850,724 +0.39(+0.31%)
Jun 08, 2021 126.60 128.46 126.21 126.74 74,372,061 +0.84(+0.67%)
Jun 07, 2021 126.17 126.32 124.83 125.90 70,998,298 +0.01(+0.01%)
Jun 04, 2021 124.07 126.16 123.85 125.89 75,169,344 +2.35(+1.90%)
Jun 03, 2021 124.68 124.85 123.13 123.54 76,140,002 -1.52(-1.22%)
Jun 02, 2021 124.28 125.24 124.05 125.06 59,233,495 +0.78(+0.63%)
Jun 01, 2021 125.08 125.35 123.94 124.28 67,794,095 -0.33(-0.26%)
May 28, 2021 125.57 125.80 124.55 124.61 71,311,109 -0.67(-0.53%)
May 27, 2021 126.44 127.64 125.08 125.28 94,554,972 -1.57(-1.24%)
May 26, 2021 126.96 127.39 126.42 126.85 56,542,986 -0.05(-0.04%)
May 25, 2021 127.82 128.32 126.32 126.90 71,927,354 -0.20(-0.16%)
May 24, 2021 126.01 127.94 125.94 127.10 63,037,951 +1.67(+1.33%)
May 21, 2021 127.82 128.00 125.21 125.43 79,295,436 -1.88(-1.48%)
May 20, 2021 125.23 127.72 125.10 127.31 76,793,928 +2.62(+2.10%)
May 19, 2021 123.16 124.92 122.89 124.69 92,565,193 -0.16(-0.13%)
May 18, 2021 126.56 126.99 124.78 124.85 63,221,040 -1.42(-1.12%)
May 17, 2021 126.82 126.93 125.17 126.27 74,195,165 -1.18(-0.93%)
May 14, 2021 126.25 127.89 125.85 127.45 81,917,951 +2.48(+1.98%)
May 13, 2021 124.58 126.15 124.26 124.97 105,790,500 +2.20(+1.79%)
May 12, 2021 123.40 124.64 122.25 122.77 112,048,590 -3.14(-2.49%)
May 11, 2021 123.50 126.27 122.77 125.91 126,097,874 -0.94(-0.74%)
May 10, 2021 129.41 129.54 126.81 126.85 87,988,199 -3.36(-2.58%)
May 07, 2021 130.85 131.26 129.48 130.21 78,973,273 +0.47(+0.36%)
May 06, 2021 127.89 129.75 127.13 129.74 78,040,501 +1.64(+1.28%)
May 05, 2021 129.20 130.45 127.97 128.10 83,908,810 +0.25(+0.20%)
May 04, 2021 131.19 131.49 126.70 127.85 137,463,744 -4.69(-3.54%)
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.