Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 119.46 121.34 118.84 119.54 148,048 +0.06(+0.05%)
Jul 29, 2021 118.73 120.01 116.85 119.48 507,206 +1.37(+1.16%)
Jul 28, 2021 117.78 119.00 115.94 118.11 112,558 +1.02(+0.87%)
Jul 27, 2021 116.47 118.00 115.48 117.09 137,540 -1.24(-1.05%)
Jul 26, 2021 118.00 119.23 117.60 118.33 176,491 +1.22(+1.04%)
Jul 23, 2021 116.35 117.46 115.37 117.11 142,959 +1.52(+1.31%)
Jul 22, 2021 114.57 115.90 113.38 115.59 242,140 +0.83(+0.72%)
Jul 21, 2021 114.40 116.83 113.55 114.76 257,745 +1.49(+1.32%)
Jul 20, 2021 110.84 114.01 109.42 113.27 422,768 +3.06(+2.78%)
Jul 19, 2021 109.47 111.39 108.38 110.21 457,956 -1.39(-1.25%)
Jul 16, 2021 115.36 116.00 111.40 111.60 193,367 -2.85(-2.49%)
Jul 15, 2021 114.99 116.36 113.74 114.45 192,639 -2.18(-1.87%)
Jul 14, 2021 116.50 118.03 115.72 116.63 222,420 +1.01(+0.87%)
Jul 13, 2021 118.43 118.64 115.46 115.62 256,554 -3.50(-2.94%)
Jul 12, 2021 119.45 120.08 118.24 119.12 361,233 -1.29(-1.07%)
Jul 09, 2021 118.99 120.81 116.48 120.41 259,040 +2.59(+2.20%)
Jul 08, 2021 116.39 118.52 113.79 117.82 384,208 -1.18(-0.99%)
Jul 07, 2021 116.86 119.40 114.72 119.00 419,057 +2.63(+2.26%)
Jul 06, 2021 120.63 120.63 115.86 116.37 485,411 -4.50(-3.72%)
Jul 02, 2021 122.23 122.50 120.51 120.87 175,242 -1.18(-0.97%)
Jul 01, 2021 122.35 122.99 121.26 122.05 222,706 +0.29(+0.24%)
Jun 30, 2021 122.28 123.11 121.13 121.76 266,154 -0.72(-0.59%)
Jun 29, 2021 121.94 123.79 121.47 122.48 219,943 +0.54(+0.44%)
Jun 28, 2021 123.16 124.14 121.72 121.94 309,295 +0.60(+0.49%)
Jun 25, 2021 119.74 121.69 116.31 121.34 695,575 +0.43(+0.36%)
Jun 24, 2021 119.98 121.22 118.78 120.91 310,026 +1.99(+1.67%)
Jun 23, 2021 118.00 120.30 117.68 118.92 224,881 +0.92(+0.78%)
Jun 22, 2021 118.88 119.48 117.57 118.00 280,862 -1.52(-1.27%)
Jun 21, 2021 118.80 121.00 118.68 119.52 236,186 +1.91(+1.62%)
Jun 18, 2021 117.63 118.81 116.48 117.61 579,223 -2.03(-1.70%)
Jun 17, 2021 124.32 124.32 118.44 119.64 316,898 -5.37(-4.30%)
Jun 16, 2021 127.08 127.21 123.81 125.01 189,031 -2.65(-2.08%)
Jun 15, 2021 129.46 129.46 126.53 127.66 160,975 -0.93(-0.72%)
Jun 14, 2021 129.49 130.55 128.11 128.59 362,422 -0.89(-0.69%)
Jun 11, 2021 127.29 129.50 127.29 129.48 248,965 +2.51(+1.98%)
Jun 10, 2021 126.97 127.49 125.75 126.97 161,857 +0.51(+0.40%)
Jun 09, 2021 129.51 129.55 126.30 126.46 216,177 -3.04(-2.35%)
Jun 08, 2021 126.43 129.69 126.22 129.50 242,219 +2.50(+1.97%)
Jun 07, 2021 127.85 128.50 126.49 127.00 115,684 -0.81(-0.63%)
Jun 04, 2021 126.65 128.23 126.52 127.81 158,552 +1.00(+0.79%)
Jun 03, 2021 125.44 127.60 125.17 126.81 179,757 +0.32(+0.25%)
Jun 02, 2021 127.13 127.71 126.05 126.49 199,363 -0.36(-0.28%)
Jun 01, 2021 127.96 128.12 126.12 126.85 187,652 +0.25(+0.20%)
May 28, 2021 128.10 128.26 124.65 126.60 156,032 -1.27(-0.99%)
May 27, 2021 127.77 129.64 127.32 127.87 340,047 +1.28(+1.01%)
May 26, 2021 125.43 126.98 124.52 126.59 240,868 +1.21(+0.97%)
May 25, 2021 127.47 127.87 125.15 125.38 151,272 -1.33(-1.05%)
May 24, 2021 126.18 128.00 125.56 126.71 230,256 +3.90(+3.18%)
May 21, 2021 122.43 125.08 122.41 122.81 180,951 +0.53(+0.43%)
May 20, 2021 122.73 123.06 119.91 122.28 270,324 +0.44(+0.36%)
May 19, 2021 118.08 122.58 117.61 121.84 244,077 +1.49(+1.24%)
May 18, 2021 121.82 122.57 120.06 120.35 205,689 -1.37(-1.13%)
May 17, 2021 119.98 122.22 119.37 121.72 303,365 +0.75(+0.62%)
May 14, 2021 119.20 121.15 118.01 120.97 205,671 +2.47(+2.08%)
May 13, 2021 115.89 119.29 115.50 118.50 324,763 +3.44(+2.99%)
May 12, 2021 117.50 118.66 114.00 115.06 427,243 -4.08(-3.42%)
May 11, 2021 117.40 120.33 116.24 119.14 332,821 -1.26(-1.05%)
May 10, 2021 123.67 123.86 120.22 120.40 206,676 -3.10(-2.51%)
May 07, 2021 121.68 124.20 121.11 123.50 245,047 +2.62(+2.17%)
May 06, 2021 123.40 123.99 119.99 120.88 351,544 -2.91(-2.35%)
May 05, 2021 123.07 124.56 121.40 123.79 480,072 +1.83(+1.50%)
May 04, 2021 121.51 122.07 119.93 121.96 158,549 -0.92(-0.75%)
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.