Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 133.72 134.94 133.43 134.50 64,376,480 +0.62(+0.46%)
Jun 29, 2021 132.38 134.04 131.94 133.88 65,731,476 +1.52(+1.15%)
Jun 28, 2021 131.01 132.82 130.96 132.36 63,213,528 +1.64(+1.25%)
Jun 25, 2021 131.06 131.49 130.43 130.72 72,078,056 -0.29(-0.22%)
Jun 24, 2021 132.04 132.22 130.54 131.01 69,928,456 -0.28(-0.22%)
Jun 23, 2021 131.37 131.91 130.84 131.30 61,270,152 -0.26(-0.20%)
Jun 22, 2021 129.76 131.67 129.26 131.56 76,103,448 +1.64(+1.26%)
Jun 21, 2021 127.96 130.03 126.89 129.92 81,067,824 +1.81(+1.41%)
Jun 18, 2021 128.36 129.15 127.90 128.12 110,945,568 -1.31(-1.01%)
Jun 17, 2021 127.47 130.17 127.32 129.42 98,442,128 +1.61(+1.26%)
Jun 16, 2021 128.03 128.54 126.15 127.81 93,416,288 +0.50(+0.39%)
Jun 15, 2021 127.61 128.25 127.09 127.31 63,855,256 -0.83(-0.64%)
Jun 14, 2021 125.53 128.20 124.79 128.14 98,613,536 +3.07(+2.46%)
Jun 11, 2021 124.26 125.15 123.84 125.06 54,501,052 +1.22(+0.98%)
Jun 10, 2021 124.74 125.89 123.68 123.84 72,436,168 -1.00(-0.80%)
Jun 09, 2021 124.93 125.46 124.25 124.85 57,890,264 +0.38(+0.31%)
Jun 08, 2021 124.33 126.15 123.94 124.46 75,731,992 +0.83(+0.67%)
Jun 07, 2021 123.90 124.05 122.59 123.64 72,296,528 +0.01(+0.01%)
Jun 04, 2021 121.84 123.89 121.63 123.63 76,543,848 +2.31(+1.90%)
Jun 03, 2021 122.44 122.61 120.92 121.32 77,532,256 -1.49(-1.21%)
Jun 02, 2021 122.05 122.99 121.82 122.81 60,316,608 +0.77(+0.63%)
Jun 01, 2021 122.83 123.10 121.71 122.05 69,033,744 -0.32(-0.26%)
May 28, 2021 123.31 123.54 122.31 122.37 72,615,064 -0.66(-0.53%)
May 27, 2021 124.17 125.35 122.83 123.03 96,283,952 -1.54(-1.24%)
May 26, 2021 124.68 125.10 124.15 124.57 57,576,896 -0.05(-0.04%)
May 25, 2021 125.53 126.02 124.05 124.62 73,280,848 -0.20(-0.16%)
May 24, 2021 123.75 125.64 123.68 124.82 64,190,628 +1.64(+1.33%)
May 21, 2021 125.53 125.70 122.96 123.18 80,745,392 -1.85(-1.48%)
May 20, 2021 122.98 125.43 122.85 125.02 78,198,136 +2.57(+2.10%)
May 19, 2021 120.95 122.67 120.68 122.45 94,257,784 -0.16(-0.13%)
May 18, 2021 124.29 124.71 122.54 122.61 64,377,064 -1.39(-1.12%)
May 17, 2021 124.54 124.65 122.92 124.00 75,551,856 -1.16(-0.93%)
May 14, 2021 123.98 125.59 123.59 125.16 83,415,856 +2.44(+1.98%)
May 13, 2021 122.34 123.89 122.03 122.73 107,724,920 +2.16(+1.79%)
May 12, 2021 121.18 122.40 120.06 120.56 114,097,448 -3.08(-2.49%)
May 11, 2021 121.28 124.00 120.56 123.65 128,403,624 -0.92(-0.74%)
May 10, 2021 127.09 127.21 124.53 124.57 89,597,104 -3.30(-2.58%)
May 07, 2021 128.50 128.90 127.15 127.87 80,417,336 +0.68(+0.53%)
May 06, 2021 125.38 127.20 124.64 127.19 79,602,480 +1.61(+1.28%)
May 05, 2021 126.67 127.89 125.46 125.59 85,588,240 +0.25(+0.20%)
May 04, 2021 128.62 128.91 124.21 125.34 140,215,072 -4.60(-3.54%)
May 03, 2021 129.45 131.44 129.24 129.94 76,587,336 +1.06(+0.82%)
Apr 30, 2021 129.19 130.94 128.49 128.88 112,037,832 -1.98(-1.51%)
Apr 29, 2021 133.79 134.38 129.85 130.86 153,939,152 -0.10(-0.07%)
Apr 28, 2021 131.68 132.37 130.47 130.96 109,498,976 -0.79(-0.60%)
Apr 27, 2021 132.36 132.75 131.48 131.75 67,299,184 -0.32(-0.24%)
Apr 26, 2021 132.18 132.41 130.94 132.08 68,182,712 +0.39(+0.30%)
Apr 23, 2021 129.57 132.47 129.57 131.68 80,333,016 +2.33(+1.80%)
Apr 22, 2021 130.43 131.52 128.83 129.35 86,209,072 -1.53(-1.17%)
Apr 21, 2021 129.76 131.13 128.72 130.88 70,141,784 +0.38(+0.29%)
Apr 20, 2021 132.37 132.87 129.22 130.50 96,621,304 -1.70(-1.28%)
Apr 19, 2021 130.89 132.81 130.72 132.19 96,062,528 +0.67(+0.51%)
Apr 16, 2021 131.66 132.03 130.66 131.53 86,622,016 -0.33(-0.25%)
Apr 15, 2021 131.19 132.35 131.02 131.86 91,096,488 +2.42(+1.87%)
Apr 14, 2021 132.29 132.35 129.07 129.44 88,906,968 -2.35(-1.79%)
Apr 13, 2021 129.84 132.02 129.34 131.79 92,972,464 +3.13(+2.43%)
Apr 12, 2021 129.92 130.24 128.07 128.66 93,163,320 -1.72(-1.32%)
Apr 09, 2021 127.25 130.43 126.93 130.38 108,822,032 +2.58(+2.02%)
Apr 08, 2021 126.42 127.83 126.00 127.80 90,499,976 +2.41(+1.92%)
Apr 07, 2021 123.36 125.41 122.68 125.39 85,002,112 +1.66(+1.34%)
Apr 06, 2021 124.02 124.64 123.18 123.73 81,720,464 +0.30(+0.25%)
Apr 05, 2021 121.44 123.68 120.66 123.43 90,265,096 +2.84(+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.