Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 167.00 168.01 164.96 165.99 199,780,544 -13.59(-7.57%)
Jul 29, 2021 180.96 181.47 178.58 179.57 109,536,376 -1.52(-0.84%)
Jul 28, 2021 181.26 182.49 179.63 181.09 60,089,232 +0.20(+0.11%)
Jul 27, 2021 184.49 184.49 178.89 180.89 82,756,992 -3.66(-1.98%)
Jul 26, 2021 183.23 185.17 181.94 184.56 58,081,340 +2.15(+1.18%)
Jul 23, 2021 181.57 182.88 180.68 182.40 48,840,420 +0.93(+0.51%)
Jul 22, 2021 178.94 181.57 178.69 181.47 65,371,304 +2.64(+1.47%)
Jul 21, 2021 178.40 178.90 176.77 178.84 46,660,748 +0.60(+0.34%)
Jul 20, 2021 177.95 179.18 175.49 178.24 65,226,184 +1.18(+0.66%)
Jul 19, 2021 175.88 177.09 174.55 177.06 75,803,840 -1.20(-0.67%)
Jul 16, 2021 181.24 181.88 178.10 178.26 81,066,384 -2.87(-1.59%)
Jul 15, 2021 184.28 184.34 180.62 181.13 63,771,188 -2.52(-1.37%)
Jul 14, 2021 185.01 185.45 182.61 183.65 66,161,896 +0.21(+0.12%)
Jul 13, 2021 184.67 188.21 183.13 183.44 77,035,992 -2.05(-1.11%)
Jul 12, 2021 186.76 187.42 184.41 185.49 51,519,324 -0.04(-0.02%)
Jul 09, 2021 185.69 186.96 184.24 185.53 75,145,272 -0.60(-0.32%)
Jul 08, 2021 181.75 187.56 180.68 186.13 103,808,136 +1.74(+0.94%)
Jul 07, 2021 185.43 186.27 183.51 184.40 106,779,248 +1.04(+0.57%)
Jul 06, 2021 176.09 183.84 176.04 183.36 135,120,640 +8.22(+4.69%)
Jul 02, 2021 172.18 175.17 171.44 175.14 63,683,344 +3.89(+2.27%)
Jul 01, 2021 171.33 172.44 170.07 171.25 40,814,052 -0.36(-0.21%)
Jun 30, 2021 171.65 173.17 171.35 171.60 48,149,160 -0.40(-0.23%)
Jun 29, 2021 171.54 172.40 170.75 172.00 42,027,696 +0.21(+0.12%)
Jun 28, 2021 170.40 172.00 170.28 171.79 44,932,312 +2.12(+1.25%)
Jun 25, 2021 172.79 172.84 169.31 169.67 79,008,920 -2.38(-1.38%)
Jun 24, 2021 174.97 175.83 171.14 172.05 76,782,112 -2.73(-1.56%)
Jun 23, 2021 174.84 175.64 173.75 174.78 56,334,100 -0.08(-0.05%)
Jun 22, 2021 172.50 175.78 172.40 174.86 67,026,064 +2.57(+1.49%)
Jun 21, 2021 173.41 173.69 171.30 172.29 65,649,416 -1.64(-0.94%)
Jun 18, 2021 173.94 174.94 173.28 173.94 105,203,368 -0.12(-0.07%)
Jun 17, 2021 169.76 174.45 169.65 174.05 102,864,240 +3.69(+2.17%)
Jun 16, 2021 169.20 170.92 167.63 170.36 84,156,416 +1.60(+0.95%)
Jun 15, 2021 168.80 169.45 167.76 168.76 48,545,628 -0.04(-0.02%)
Jun 14, 2021 166.95 168.83 166.38 168.80 51,466,440 +1.85(+1.11%)
Jun 11, 2021 167.09 167.93 166.28 166.95 56,479,544 -0.14(-0.08%)
Jun 10, 2021 163.72 167.16 163.67 167.09 69,658,664 +3.42(+2.09%)
Jun 09, 2021 163.26 164.49 163.15 163.67 49,190,624 +0.85(+0.52%)
Jun 08, 2021 160.75 163.59 160.52 162.82 68,460,752 +3.30(+2.07%)
Jun 07, 2021 159.49 160.02 158.24 159.53 44,307,808 -0.41(-0.26%)
Jun 04, 2021 160.22 160.67 159.56 159.94 45,100,908 +0.96(+0.60%)
Jun 03, 2021 159.84 160.34 158.83 158.98 48,009,272 -2.34(-1.45%)
Jun 02, 2021 160.78 161.37 160.02 161.32 40,370,592 +0.76(+0.48%)
Jun 01, 2021 161.79 162.17 160.08 160.56 48,644,120 -0.22(-0.14%)
May 28, 2021 161.72 162.02 160.61 160.78 46,739,832 -0.35(-0.22%)
May 27, 2021 162.42 162.63 161.12 161.13 51,289,388 -1.75(-1.07%)
May 26, 2021 163.34 164.40 162.54 162.88 47,745,992 +0.31(+0.19%)
May 25, 2021 162.95 163.61 160.31 162.57 65,308,636 +0.70(+0.43%)
May 24, 2021 160.40 162.51 160.15 161.87 48,528,208 +2.09(+1.31%)
May 21, 2021 162.12 162.45 159.47 159.78 82,293,784 -2.22(-1.37%)
May 20, 2021 161.84 162.60 161.43 162.00 52,740,268 +0.79(+0.49%)
May 19, 2021 159.70 161.36 158.83 161.21 53,691,660 -0.02(-0.01%)
May 18, 2021 164.24 165.21 161.14 161.24 56,603,916 -1.90(-1.17%)
May 17, 2021 161.92 164.25 161.35 163.14 74,599,976 +2.37(+1.47%)
May 14, 2021 158.90 161.06 158.78 160.77 66,658,384 +3.06(+1.94%)
May 13, 2021 158.90 159.82 156.28 157.70 67,204,744 +0.48(+0.30%)
May 12, 2021 158.88 160.02 156.29 157.23 98,907,576 -3.59(-2.23%)
May 11, 2021 156.09 161.52 156.00 160.82 92,549,520 +1.67(+1.05%)
May 10, 2021 163.73 163.76 159.13 159.15 116,993,168 -5.04(-3.07%)
May 07, 2021 165.56 166.15 164.07 164.19 94,432,360 -0.74(-0.45%)
May 06, 2021 163.12 165.33 161.98 164.93 89,096,760 +1.79(+1.10%)
May 05, 2021 166.55 167.34 162.84 163.14 74,336,336 -2.06(-1.25%)
May 04, 2021 167.42 168.00 163.22 165.21 108,989,488 -3.72(-2.20%)
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.