Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 122.46 122.62 119.97 121.57 394,659 -0.31(-0.25%)
May 27, 2021 122.42 122.69 120.60 121.88 885,912 +2.32(+1.94%)
May 26, 2021 118.51 119.69 117.11 119.56 988,301 +0.58(+0.49%)
May 25, 2021 118.16 121.52 117.55 118.98 940,715 +1.74(+1.48%)
May 24, 2021 117.38 118.11 116.55 117.24 846,159 +0.47(+0.40%)
May 21, 2021 118.01 120.38 116.69 116.78 1,019,991 +0.58(+0.50%)
May 20, 2021 118.97 119.12 114.52 116.20 1,625,289 -2.52(-2.12%)
May 19, 2021 122.27 122.41 116.03 118.72 1,963,088 -6.34(-5.07%)
May 18, 2021 132.13 132.39 124.98 125.05 626,710 -6.35(-4.83%)
May 17, 2021 127.98 131.98 126.32 131.41 831,261 +3.22(+2.51%)
May 14, 2021 129.22 129.97 127.67 128.19 877,829 +0.80(+0.63%)
May 13, 2021 126.01 127.90 124.65 127.39 901,693 +1.45(+1.15%)
May 12, 2021 129.42 130.85 125.57 125.94 669,056 -3.45(-2.66%)
May 11, 2021 130.13 131.23 127.28 129.39 838,943 -3.21(-2.42%)
May 10, 2021 136.13 136.76 132.50 132.60 573,201 -2.34(-1.74%)
May 07, 2021 132.78 135.25 130.54 134.94 611,413 +1.12(+0.84%)
May 06, 2021 129.66 133.91 129.51 133.82 687,872 +3.76(+2.89%)
May 05, 2021 130.87 131.50 127.42 130.06 772,490 -0.37(-0.28%)
May 04, 2021 127.41 130.78 125.52 130.43 920,219 +1.73(+1.34%)
May 03, 2021 127.81 129.60 127.13 128.70 914,683 +3.94(+3.16%)
Apr 30, 2021 125.69 126.60 124.02 124.76 1,207,642 -1.73(-1.37%)
Apr 29, 2021 131.76 133.00 124.73 126.48 1,360,492 -7.03(-5.26%)
Apr 28, 2021 134.46 135.61 132.57 133.51 820,208 -0.38(-0.28%)
Apr 27, 2021 133.51 134.33 131.82 133.89 537,980 +0.51(+0.38%)
Apr 26, 2021 131.67 134.32 131.67 133.38 1,440,630 +1.95(+1.48%)
Apr 23, 2021 128.43 133.33 128.03 131.43 874,181 +4.83(+3.82%)
Apr 22, 2021 126.99 128.95 126.56 126.60 557,139 -0.02(-0.02%)
Apr 21, 2021 124.42 127.16 123.43 126.62 635,965 +2.54(+2.05%)
Apr 20, 2021 128.81 128.97 122.47 124.08 788,856 -5.63(-4.34%)
Apr 19, 2021 129.98 130.71 128.38 129.72 453,845 -0.14(-0.11%)
Apr 16, 2021 131.04 131.51 129.42 129.85 483,524 +0.74(+0.58%)
Apr 15, 2021 129.15 130.02 127.17 129.11 488,357 +0.31(+0.24%)
Apr 14, 2021 126.69 129.69 126.69 128.80 577,743 +1.84(+1.45%)
Apr 13, 2021 128.75 129.14 125.97 126.96 550,598 -0.23(-0.18%)
Apr 12, 2021 126.40 127.54 125.20 127.19 460,685 +1.39(+1.10%)
Apr 09, 2021 124.96 126.14 123.83 125.81 497,677 +1.50(+1.20%)
Apr 08, 2021 122.80 124.38 121.41 124.31 556,229 +1.20(+0.97%)
Apr 07, 2021 124.17 124.71 122.36 123.12 373,171 -1.09(-0.88%)
Apr 06, 2021 124.12 126.53 123.87 124.21 634,173 -0.46(-0.37%)
Apr 05, 2021 125.16 125.72 123.41 124.67 351,094 +1.20(+0.97%)
Apr 01, 2021 122.96 124.16 122.16 123.47 525,514 +0.66(+0.54%)
Mar 31, 2021 123.00 124.89 119.76 122.82 829,855 +0.09(+0.08%)
Mar 30, 2021 121.23 123.69 121.06 122.72 443,529 +2.40(+2.00%)
Mar 29, 2021 121.81 122.62 120.00 120.32 585,066 -1.55(-1.27%)
Mar 26, 2021 121.36 123.42 120.18 121.87 595,341 +1.44(+1.19%)
Mar 25, 2021 115.75 121.01 114.58 120.43 571,061 +3.86(+3.31%)
Mar 24, 2021 117.47 120.21 116.51 116.58 605,643 +0.99(+0.86%)
Mar 23, 2021 120.24 121.59 114.45 115.58 1,058,182 -6.69(-5.47%)
Mar 22, 2021 123.76 123.76 120.72 122.27 501,520 -0.77(-0.63%)
Mar 19, 2021 125.19 126.49 122.56 123.04 1,162,378 -3.01(-2.39%)
Mar 18, 2021 123.06 126.93 123.06 126.05 2,026,549 +2.86(+2.32%)
Mar 17, 2021 121.87 123.34 120.98 123.19 501,688 +1.69(+1.39%)
Mar 16, 2021 122.53 123.59 121.04 121.50 810,720 -0.61(-0.50%)
Mar 15, 2021 119.70 122.28 118.37 122.11 865,471 +3.73(+3.15%)
Mar 12, 2021 116.46 118.48 116.28 118.38 476,156 +1.74(+1.50%)
Mar 11, 2021 116.28 119.37 115.78 116.64 555,660 +1.22(+1.06%)
Mar 10, 2021 111.62 115.85 111.27 115.41 448,043 +3.48(+3.11%)
Mar 09, 2021 114.52 115.28 111.74 111.93 544,794 -2.01(-1.76%)
Mar 08, 2021 115.37 117.88 113.75 113.94 951,471 -0.11(-0.10%)
Mar 05, 2021 109.99 114.73 107.84 114.05 954,768 +6.53(+6.08%)
Mar 04, 2021 108.53 110.27 105.68 107.52 1,046,935 -0.24(-0.22%)
Mar 03, 2021 110.45 111.11 107.74 107.76 690,884 -2.62(-2.38%)
Mar 02, 2021 112.28 112.46 108.65 110.39 688,130 -2.22(-1.97%)
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.