Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 152.66 152.80 151.29 151.83 86,403,464 -1.29(-0.84%)
Aug 30, 2021 149.00 153.49 148.61 153.12 91,025,920 +4.52(+3.04%)
Aug 27, 2021 147.48 148.75 146.83 148.60 55,802,388 +1.06(+0.72%)
Aug 26, 2021 148.35 149.12 147.51 147.54 48,575,992 -0.82(-0.55%)
Aug 25, 2021 149.81 150.32 147.80 148.36 58,972,056 -1.26(-0.84%)
Aug 24, 2021 149.45 150.86 149.15 149.62 48,574,892 -0.09(-0.06%)
Aug 23, 2021 148.31 150.19 147.89 149.71 60,079,204 +1.52(+1.03%)
Aug 20, 2021 147.44 148.50 146.78 148.19 60,599,872 +1.49(+1.02%)
Aug 19, 2021 145.03 148.00 144.50 146.70 86,910,048 +0.34(+0.23%)
Aug 18, 2021 149.80 150.72 146.15 146.36 86,253,456 -3.83(-2.55%)
Aug 17, 2021 150.23 151.68 149.09 150.19 92,193,856 -0.93(-0.62%)
Aug 16, 2021 148.54 151.19 146.48 151.12 103,439,504 +2.02(+1.35%)
Aug 13, 2021 148.97 149.44 148.27 149.10 59,375,008 +0.21(+0.14%)
Aug 12, 2021 146.19 149.05 145.85 148.89 73,733,120 +3.03(+2.08%)
Aug 11, 2021 146.05 146.72 145.53 145.86 48,526,936 +0.25(+0.17%)
Aug 10, 2021 146.44 147.71 145.30 145.61 68,991,656 -0.48(-0.33%)
Aug 09, 2021 146.20 146.70 145.52 146.09 48,892,788 -0.05(-0.03%)
Aug 06, 2021 146.35 147.11 145.63 146.14 54,126,812 -0.92(-0.63%)
Aug 05, 2021 146.98 147.84 146.21 147.06 46,366,400 +0.12(+0.08%)
Aug 04, 2021 147.27 147.79 146.28 146.94 56,340,320 -0.42(-0.29%)
Aug 03, 2021 145.81 148.04 145.18 147.36 64,721,616 +1.84(+1.26%)
Aug 02, 2021 146.36 146.95 145.25 145.52 62,886,024 -0.34(-0.23%)
Jul 30, 2021 144.38 146.33 144.11 145.86 70,440,624 +0.22(+0.15%)
Jul 29, 2021 144.68 146.55 144.58 145.64 56,599,760 +0.66(+0.46%)
Jul 28, 2021 144.81 146.97 142.54 144.98 118,890,624 -1.79(-1.22%)
Jul 27, 2021 149.12 149.21 145.55 146.77 104,382,560 -2.22(-1.49%)
Jul 26, 2021 148.27 149.83 147.70 148.99 72,366,000 +0.43(+0.29%)
Jul 23, 2021 147.55 148.72 146.92 148.56 71,447,432 +1.76(+1.20%)
Jul 22, 2021 145.93 148.19 145.81 146.80 77,286,520 +1.40(+0.96%)
Jul 21, 2021 145.53 146.13 144.63 145.40 75,416,992 -0.75(-0.51%)
Jul 20, 2021 143.46 147.10 142.96 146.15 96,772,048 +3.70(+2.60%)
Jul 19, 2021 143.75 144.07 141.67 142.45 121,374,912 -3.94(-2.69%)
Jul 16, 2021 148.46 149.76 145.88 146.39 94,831,352 -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 148.10 149.57 147.68 149.15 126,980,176 +3.51(+2.41%)
Jul 13, 2021 144.03 147.46 143.63 145.64 102,396,792 +1.14(+0.79%)
Jul 12, 2021 146.21 146.32 144.00 144.50 76,253,832 -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 143.54 144.89 142.66 144.57 104,840,312 +2.55(+1.80%)
Jul 06, 2021 140.07 143.15 140.07 142.02 108,106,760 +2.06(+1.47%)
Jul 02, 2021 137.90 140.00 137.75 139.96 78,945,568 +2.69(+1.96%)
Jul 01, 2021 136.60 137.33 135.76 137.27 52,458,488 +0.31(+0.23%)
Jun 30, 2021 136.17 137.41 135.87 136.96 63,220,464 +0.63(+0.46%)
Jun 29, 2021 134.80 136.49 134.35 136.33 64,551,128 +1.55(+1.15%)
Jun 28, 2021 133.41 135.25 133.35 134.78 62,078,396 +1.67(+1.25%)
Jun 25, 2021 133.46 133.89 132.81 133.11 70,783,744 -0.30(-0.22%)
Jun 24, 2021 134.45 134.64 132.93 133.41 68,672,744 -0.29(-0.22%)
Jun 23, 2021 133.77 134.32 133.23 133.70 60,169,920 -0.27(-0.20%)
Jun 22, 2021 132.13 134.08 131.62 133.97 74,736,848 +1.67(+1.26%)
Jun 21, 2021 130.30 132.41 129.21 132.30 79,612,072 +1.84(+1.41%)
Jun 18, 2021 130.71 131.51 130.24 130.46 108,953,312 -1.33(-1.01%)
Jun 17, 2021 129.80 132.55 129.65 131.79 96,674,392 +1.65(+1.27%)
Jun 16, 2021 130.37 130.89 128.46 130.14 91,742,648 +0.50(+0.39%)
Jun 15, 2021 129.94 130.60 129.41 129.64 62,708,600 -0.84(-0.64%)
Jun 14, 2021 127.82 130.54 127.07 130.48 96,842,720 +3.13(+2.46%)
Jun 11, 2021 126.53 127.44 126.10 127.35 53,522,372 +1.24(+0.98%)
Jun 10, 2021 127.02 128.19 125.94 126.11 71,135,424 -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 74,371,464 +0.84(+0.67%)
Jun 07, 2021 126.17 126.32 124.83 125.90 70,998,296 +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 76,140,000 -1.52(-1.22%)
Jun 02, 2021 124.28 125.24 124.05 125.06 59,233,496 +0.78(+0.63%)
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.