Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 20, 2021 182.01 182.01 182.01 0 +2.56(+1.43%)
Jul 19, 2021 178.95 180.37 178.51 179.45 10,068,088 -0.58(-0.32%)
Jul 16, 2021 180.10 181.52 179.27 180.03 10,300,624 -0.48(-0.27%)
Jul 15, 2021 184.48 184.72 180.21 180.51 8,410,263 -6.10(-3.27%)
Jul 14, 2021 187.26 187.45 186.25 186.61 8,296,249 +0.63(+0.34%)
Jul 13, 2021 185.14 186.46 185.14 185.98 1,370,749 +0.07(+0.04%)
Jul 12, 2021 185.26 186.80 185.15 185.91 2,976,659 +1.71(+0.93%)
Jul 09, 2021 183.24 185.50 182.64 184.20 10,846,830 +0.80(+0.44%)
Jul 08, 2021 183.65 183.96 182.00 183.40 5,822,593 -0.87(-0.47%)
Jul 07, 2021 184.50 184.76 183.52 184.27 2,755,884 -0.27(-0.15%)
Jul 06, 2021 185.76 186.35 184.35 184.54 3,380,343 -1.74(-0.93%)
Jul 02, 2021 185.00 186.52 184.47 186.28 1,290,007 +1.18(+0.64%)
Jul 01, 2021 183.87 185.37 183.44 185.10 1,338,994 +1.39(+0.76%)
Jun 30, 2021 184.53 184.59 183.18 183.71 1,601,527 -0.59(-0.32%)
Jun 29, 2021 183.96 185.01 183.81 184.30 1,166,645 +0.16(+0.09%)
Jun 28, 2021 183.76 185.11 183.06 184.14 1,139,122 +1.40(+0.77%)
Jun 25, 2021 181.40 182.96 181.33 182.74 2,291,311 +2.02(+1.12%)
Jun 24, 2021 180.50 182.23 180.35 180.72 1,838,707 +0.89(+0.49%)
Jun 23, 2021 180.69 181.53 179.37 179.83 1,525,074 +0.20(+0.11%)
Jun 22, 2021 180.67 180.68 179.15 179.63 1,027,188 -1.03(-0.57%)
Jun 21, 2021 180.49 181.15 180.16 180.66 2,081,706 -0.03(-0.02%)
Jun 18, 2021 178.89 181.74 178.50 180.69 3,910,840 +0.72(+0.40%)
Jun 17, 2021 179.44 180.85 179.44 179.97 1,499,245 -0.58(-0.32%)
Jun 16, 2021 182.02 183.05 180.18 180.55 2,213,534 -1.35(-0.74%)
Jun 15, 2021 182.11 182.17 181.28 181.90 904,031 +0.25(+0.14%)
Jun 14, 2021 181.74 182.20 180.84 181.65 2,251,688 +0.00(+0.00%)
Jun 11, 2021 181.95 182.72 181.21 181.65 1,306,386 -0.34(-0.19%)
Jun 10, 2021 179.75 182.11 179.75 181.99 1,177,488 +2.81(+1.57%)
Jun 09, 2021 176.93 179.37 176.93 179.18 1,702,888 +2.57(+1.46%)
Jun 08, 2021 177.00 177.29 175.54 176.61 1,062,888 +0.33(+0.19%)
Jun 07, 2021 176.88 177.90 175.71 176.28 3,283,336 -0.84(-0.47%)
Jun 04, 2021 176.46 177.82 176.33 177.12 1,363,255 +1.34(+0.76%)
Jun 03, 2021 174.81 176.02 174.72 175.78 2,265,935 +0.27(+0.15%)
Jun 02, 2021 174.92 176.09 174.92 175.51 1,789,518 -0.35(-0.20%)
Jun 01, 2021 177.43 177.69 175.49 175.86 2,900,428 -0.69(-0.39%)
May 28, 2021 176.75 178.43 176.44 176.55 1,050,249 -0.48(-0.27%)
May 27, 2021 175.76 177.91 175.43 177.03 2,862,269 +0.93(+0.53%)
May 26, 2021 177.11 177.93 175.95 176.10 1,273,178 -1.00(-0.56%)
May 25, 2021 177.74 177.87 176.77 177.10 1,506,028 -0.94(-0.53%)
May 24, 2021 178.20 178.71 177.98 178.04 1,445,147 +0.32(+0.18%)
May 21, 2021 178.07 178.65 176.76 177.72 1,990,950 -0.64(-0.36%)
May 20, 2021 176.11 179.12 176.11 178.36 2,062,742 +2.89(+1.65%)
May 19, 2021 175.29 175.72 174.82 175.47 3,880,989 +0.60(+0.34%)
May 18, 2021 175.00 175.73 174.87 174.87 1,473,683 +0.12(+0.07%)
May 17, 2021 173.79 175.08 173.78 174.75 1,373,521 +1.26(+0.73%)
May 14, 2021 173.59 174.15 173.45 173.49 1,417,833 +0.16(+0.09%)
May 13, 2021 172.06 173.86 171.85 173.33 1,340,506 +1.34(+0.78%)
May 12, 2021 172.00 173.24 171.82 171.99 2,051,693 +0.58(+0.34%)
May 11, 2021 170.93 171.81 169.94 171.41 2,370,572 -0.40(-0.23%)
May 10, 2021 171.79 172.59 171.18 171.81 2,374,828 +1.38(+0.81%)
May 07, 2021 170.00 171.15 169.73 170.43 1,372,397 +0.57(+0.34%)
May 06, 2021 169.52 169.93 168.58 169.86 2,030,781 -0.05(-0.03%)
May 05, 2021 169.30 169.95 168.77 169.91 2,242,910 +1.42(+0.84%)
May 04, 2021 169.54 169.69 168.11 168.49 2,999,506 -1.78(-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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback