Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.27(-0.20%)
Jun 22, 2021 132.13 134.08 131.62 133.97 74,736,849 +1.67(+1.26%)
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 91,742,645 +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 74,371,461 +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 67,793,995 -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 71,964,938 -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%)
May 03, 2021 132.04 134.07 131.83 132.54 75,084,522 +1.08(+0.82%)
Apr 30, 2021 131.78 133.56 131.07 131.46 109,839,400 -2.02(-1.51%)
Apr 29, 2021 136.47 137.07 132.45 133.48 150,918,527 -0.10(-0.07%)
Apr 28, 2021 134.31 135.02 133.08 133.58 107,350,370 -0.81(-0.60%)
Apr 27, 2021 135.01 135.41 134.11 134.39 65,978,626 -0.33(-0.24%)
Apr 26, 2021 134.83 135.06 133.56 134.72 66,844,818 +0.40(+0.30%)
Apr 23, 2021 132.16 135.12 132.16 134.32 78,756,700 +2.38(+1.80%)
Apr 22, 2021 133.04 134.15 131.41 131.94 84,517,459 -1.56(-1.17%)
Apr 21, 2021 132.36 133.75 131.30 133.50 68,765,450 +0.39(+0.29%)
Apr 20, 2021 135.02 135.53 131.81 133.11 94,725,382 -1.73(-1.28%)
Apr 19, 2021 133.51 135.47 133.34 134.84 94,177,569 +0.68(+0.51%)
Apr 16, 2021 134.30 134.67 133.28 134.16 84,922,300 -0.34(-0.25%)
Apr 15, 2021 133.82 135.00 133.64 134.50 89,308,975 +2.47(+1.87%)
Apr 14, 2021 134.94 135.00 131.65 132.03 87,162,415 -2.40(-1.79%)
Apr 13, 2021 132.44 134.66 131.93 134.43 91,148,136 +3.19(+2.43%)
Apr 12, 2021 132.52 132.85 130.63 131.24 91,335,251 -1.75(-1.32%)
Apr 09, 2021 129.80 133.04 129.47 132.99 106,686,700 +2.63(+2.02%)
Apr 08, 2021 128.95 130.39 128.52 130.36 88,724,171 +2.46(+1.92%)
Apr 07, 2021 125.83 127.92 125.14 127.90 83,334,181 +1.69(+1.34%)
Apr 06, 2021 126.50 127.13 125.65 126.21 80,116,925 +0.31(+0.25%)
Apr 05, 2021 123.87 126.16 123.07 125.90 88,493,844 +2.90(+2.36%)
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.