Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 112.45 117.65 111.36 115.05 7,624 +1.95(+1.72%)
May 27, 2021 112.45 115.05 109.85 113.10 5,785 +0.65(+0.58%)
May 26, 2021 109.20 113.10 109.20 112.45 5,168 +2.60(+2.37%)
May 25, 2021 108.55 111.15 107.41 109.85 5,996 +0.65(+0.60%)
May 24, 2021 110.50 111.15 107.25 109.20 3,402 -1.30(-1.18%)
May 21, 2021 111.15 114.40 109.20 110.50 6,723 -1.30(-1.16%)
May 20, 2021 111.15 113.10 109.20 111.80 3,452 +2.60(+2.38%)
May 19, 2021 113.10 113.10 107.25 109.20 6,007 -3.58(-3.17%)
May 18, 2021 112.45 114.40 111.80 112.78 4,309 +0.33(+0.29%)
May 17, 2021 109.85 114.40 107.71 112.45 8,296 +3.25(+2.98%)
May 14, 2021 106.60 109.57 105.30 109.20 5,406 +3.90(+3.70%)
May 13, 2021 111.80 111.80 101.40 105.30 9,751 -1.95(-1.82%)
May 12, 2021 109.20 111.80 104.65 107.25 9,335 -3.90(-3.51%)
May 11, 2021 100.75 113.10 99.31 111.15 10,982 +8.45(+8.23%)
May 10, 2021 110.50 111.80 101.40 102.70 11,748 -7.80(-7.06%)
May 07, 2021 107.25 110.50 105.09 110.50 5,423 +7.15(+6.92%)
May 06, 2021 113.10 113.10 102.58 103.35 13,261 -9.75(-8.62%)
May 05, 2021 110.50 113.10 108.55 113.10 10,826 -1.95(-1.69%)
May 04, 2021 118.30 118.30 105.95 115.05 12,059 -1.95(-1.67%)
May 03, 2021 120.90 120.90 111.15 117.00 9,740 +0.00(+0.00%)
Apr 30, 2021 115.70 120.90 111.80 117.00 17,184 +1.95(+1.69%)
Apr 29, 2021 120.25 120.25 111.15 115.05 9,535 -3.25(-2.75%)
Apr 28, 2021 116.35 118.30 111.15 118.30 7,500 +3.25(+2.82%)
Apr 27, 2021 115.05 115.70 109.85 115.05 7,098 +1.30(+1.14%)
Apr 26, 2021 105.95 114.40 105.95 113.75 11,124 +6.50(+6.06%)
Apr 23, 2021 107.90 109.85 104.78 107.25 7,900 +2.60(+2.48%)
Apr 22, 2021 109.20 109.20 102.05 104.65 8,509 -1.95(-1.83%)
Apr 21, 2021 100.75 106.60 97.50 106.60 10,614 +5.20(+5.13%)
Apr 20, 2021 105.30 107.25 97.50 101.40 11,007 -3.25(-3.11%)
Apr 19, 2021 103.35 109.20 96.85 104.65 19,280 +3.25(+3.21%)
Apr 16, 2021 101.40 105.30 98.96 101.40 10,901 -1.95(-1.89%)
Apr 15, 2021 115.05 115.70 100.75 103.35 23,401 -11.70(-10.17%)
Apr 14, 2021 115.70 119.60 112.45 115.05 11,005 -3.25(-2.75%)
Apr 13, 2021 116.35 119.60 114.40 118.30 9,483 +0.65(+0.55%)
Apr 12, 2021 124.80 124.80 116.35 117.65 10,914 -8.45(-6.70%)
Apr 09, 2021 125.45 126.75 122.85 126.10 8,452 +0.00(+0.00%)
Apr 08, 2021 126.10 127.40 121.55 126.10 9,124 -1.95(-1.52%)
Apr 07, 2021 128.05 131.95 124.80 128.05 17,488 +0.00(+0.00%)
Apr 06, 2021 123.50 138.45 119.60 128.05 42,029 +3.90(+3.14%)
Apr 05, 2021 130.00 130.00 119.60 124.15 14,185 -1.30(-1.04%)
Apr 01, 2021 128.70 130.00 120.90 125.45 21,726 +1.30(+1.05%)
Mar 31, 2021 120.90 129.34 118.95 124.15 23,618 +1.95(+1.60%)
Mar 30, 2021 117.00 122.20 112.45 122.20 12,791 +3.25(+2.73%)
Mar 29, 2021 124.15 126.10 117.00 118.95 12,717 -4.55(-3.68%)
Mar 26, 2021 124.80 125.45 117.65 123.50 12,456 -0.65(-0.52%)
Mar 25, 2021 113.75 127.40 111.15 124.15 19,287 +6.50(+5.52%)
Mar 24, 2021 131.30 132.60 117.00 117.65 32,416 -11.05(-8.59%)
Mar 23, 2021 135.20 135.85 125.45 128.70 34,358 -10.40(-7.48%)
Mar 22, 2021 142.35 144.30 136.50 139.10 37,954 -7.80(-5.31%)
Mar 19, 2021 141.70 149.50 133.90 146.90 52,101 +2.60(+1.80%)
Mar 18, 2021 146.90 152.75 141.05 144.30 71,113 -11.05(-7.11%)
Mar 17, 2021 185.90 200.85 147.55 155.35 954,789 +20.80(+15.46%)
Mar 16, 2021 141.70 143.00 126.75 134.55 22,172 -5.20(-3.72%)
Mar 15, 2021 135.20 139.75 130.65 139.75 30,191 +6.50(+4.88%)
Mar 12, 2021 123.50 135.85 120.90 133.25 30,406 +0.65(+0.49%)
Mar 11, 2021 130.65 135.20 124.15 132.60 56,050 +7.80(+6.25%)
Mar 10, 2021 128.05 131.95 114.40 124.80 64,981 -0.65(-0.52%)
Mar 09, 2021 115.70 127.40 113.75 125.45 41,202 +12.35(+10.92%)
Mar 08, 2021 112.45 120.25 109.85 113.10 29,455 +3.25(+2.96%)
Mar 05, 2021 117.00 117.00 94.25 109.85 28,750 -5.85(-5.06%)
Mar 04, 2021 123.50 125.45 107.90 115.70 29,097 -10.40(-8.25%)
Mar 03, 2021 134.55 139.75 123.50 126.10 32,198 -8.45(-6.28%)
Mar 02, 2021 138.45 154.05 132.60 134.55 120,986 +0.00(+0.00%)
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.