Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 169.37 170.30 167.86 168.12 1,777,196 -3.04(-1.78%)
Jun 17, 2021 174.84 174.86 168.92 171.16 1,223,574 -3.56(-2.04%)
Jun 16, 2021 175.67 176.28 174.23 174.72 769,488 -1.63(-0.92%)
Jun 15, 2021 176.14 176.74 174.49 176.35 801,642 +0.97(+0.55%)
Jun 14, 2021 177.17 177.57 174.07 175.38 587,994 -2.15(-1.21%)
Jun 11, 2021 178.40 178.92 176.61 177.53 556,972 +0.14(+0.08%)
Jun 10, 2021 178.69 178.69 176.51 177.39 816,517 +0.28(+0.16%)
Jun 09, 2021 178.36 178.95 176.73 177.11 992,847 -1.96(-1.09%)
Jun 08, 2021 179.30 179.57 177.24 179.07 1,092,109 -0.91(-0.51%)
Jun 07, 2021 182.85 182.97 179.33 179.98 815,825 -2.35(-1.29%)
Jun 04, 2021 181.85 182.58 180.72 182.33 523,990 +1.34(+0.74%)
Jun 03, 2021 179.51 181.11 178.83 180.99 1,148,150 +0.65(+0.36%)
Jun 02, 2021 181.48 181.98 178.90 180.34 1,332,526 -0.41(-0.23%)
Jun 01, 2021 182.11 182.95 179.67 180.75 1,227,426 +1.03(+0.57%)
May 28, 2021 180.81 181.35 178.55 179.72 883,502 -1.07(-0.59%)
May 27, 2021 179.96 181.14 179.42 180.79 3,182,790 +2.04(+1.14%)
May 26, 2021 178.55 179.40 178.16 178.75 767,553 -0.35(-0.20%)
May 25, 2021 179.41 180.30 178.92 179.10 660,086 -0.47(-0.26%)
May 24, 2021 179.77 180.39 178.33 179.57 700,497 +1.12(+0.63%)
May 21, 2021 178.72 180.97 178.39 178.45 883,118 +0.97(+0.55%)
May 20, 2021 176.66 178.87 176.49 177.48 1,032,867 +1.13(+0.64%)
May 19, 2021 176.04 176.62 173.95 176.35 950,092 -0.81(-0.46%)
May 18, 2021 180.26 180.52 177.11 177.16 1,275,156 -2.80(-1.56%)
May 17, 2021 178.82 180.46 177.53 179.96 1,046,673 +0.86(+0.48%)
May 14, 2021 178.13 179.85 177.21 179.10 658,536 +1.06(+0.60%)
May 13, 2021 174.73 178.45 173.61 178.04 1,147,755 +4.19(+2.41%)
May 12, 2021 178.17 178.62 173.42 173.85 1,261,435 -5.14(-2.87%)
May 11, 2021 179.03 179.63 176.41 178.99 953,287 -0.28(-0.16%)
May 10, 2021 180.53 181.35 179.22 179.27 1,171,411 -0.22(-0.12%)
May 07, 2021 179.55 179.82 177.88 179.49 723,853 -0.60(-0.33%)
May 06, 2021 179.99 180.21 177.91 180.09 962,551 +1.05(+0.59%)
May 05, 2021 178.25 179.82 176.39 179.04 994,435 +0.29(+0.16%)
May 04, 2021 171.98 179.56 171.98 178.75 1,945,937 +5.74(+3.32%)
May 03, 2021 172.64 173.99 172.11 173.01 654,195 +1.77(+1.03%)
Apr 30, 2021 172.89 173.88 170.12 171.24 1,777,000 -1.95(-1.13%)
Apr 29, 2021 172.70 173.41 171.54 173.19 754,973 +0.64(+0.37%)
Apr 28, 2021 172.69 173.68 171.88 172.55 1,211,231 +0.32(+0.19%)
Apr 27, 2021 172.00 172.95 171.00 172.23 1,598,805 -0.90(-0.52%)
Apr 26, 2021 175.74 176.63 172.74 173.13 1,076,834 -1.52(-0.87%)
Apr 23, 2021 171.50 175.07 171.22 174.65 1,143,200 +3.09(+1.80%)
Apr 22, 2021 173.07 174.36 171.00 171.56 1,242,574 -2.01(-1.16%)
Apr 21, 2021 169.92 173.88 169.23 173.57 1,573,910 +4.57(+2.70%)
Apr 20, 2021 169.01 170.84 168.30 169.00 1,399,905 +0.22(+0.13%)
Apr 19, 2021 167.54 169.94 165.90 168.78 2,069,117 +1.37(+0.82%)
Apr 16, 2021 169.29 172.67 166.91 167.41 7,097,700 +13.44(+8.73%)
Apr 15, 2021 152.21 154.01 151.62 153.97 1,851,954 +3.10(+2.05%)
Apr 14, 2021 150.74 152.47 150.26 150.87 1,674,530 -0.20(-0.13%)
Apr 13, 2021 150.67 151.45 149.24 151.07 1,092,088 -0.32(-0.21%)
Apr 12, 2021 150.49 152.21 150.16 151.39 1,256,621 +0.92(+0.61%)
Apr 09, 2021 149.12 150.57 148.60 150.47 1,014,100 +2.42(+1.63%)
Apr 08, 2021 148.04 150.01 146.73 148.05 1,641,194 +0.08(+0.05%)
Apr 07, 2021 153.54 153.93 146.82 147.97 2,148,683 -5.60(-3.65%)
Apr 06, 2021 153.37 154.03 152.28 153.57 1,643,476 +0.01(+0.01%)
Apr 05, 2021 151.50 154.11 151.45 153.56 2,452,163 +1.60(+1.05%)
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.
 
bottom clear