Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 132.00 133.51 126.95 132.91 126,157 +0.28(+0.21%)
May 05, 2021 134.00 134.00 130.27 132.63 86,890 -0.97(-0.73%)
May 04, 2021 130.35 133.70 130.00 133.60 159,627 +3.16(+2.42%)
May 03, 2021 127.56 131.18 126.42 130.44 359,607 +3.25(+2.56%)
Apr 30, 2021 123.58 128.43 123.58 127.19 180,100 +2.57(+2.06%)
Apr 29, 2021 125.11 125.11 122.83 124.62 82,040 -0.35(-0.28%)
Apr 28, 2021 124.23 125.12 123.68 124.97 95,909 +0.96(+0.77%)
Apr 27, 2021 124.21 124.21 122.57 124.01 88,596 -0.20(-0.16%)
Apr 26, 2021 125.36 125.36 123.69 124.21 105,211 +0.00(+0.00%)
Apr 23, 2021 120.22 124.73 119.59 124.21 111,800 +4.34(+3.62%)
Apr 22, 2021 121.74 121.74 119.71 119.87 116,434 -1.65(-1.36%)
Apr 21, 2021 121.18 122.85 120.87 121.52 114,275 +0.48(+0.40%)
Apr 20, 2021 121.38 122.88 120.40 121.04 81,694 -1.04(-0.85%)
Apr 19, 2021 123.03 124.29 121.40 122.08 77,221 -0.76(-0.62%)
Apr 16, 2021 123.18 123.56 122.31 122.84 120,900 +0.74(+0.61%)
Apr 15, 2021 122.63 122.77 121.11 122.10 109,885 +0.32(+0.26%)
Apr 14, 2021 121.96 123.73 121.33 121.78 103,983 -0.37(-0.30%)
Apr 13, 2021 121.38 122.54 119.37 122.15 221,698 +0.96(+0.79%)
Apr 12, 2021 121.37 122.49 120.90 121.19 108,559 -0.08(-0.07%)
Apr 09, 2021 120.74 122.51 119.77 121.27 175,300 +0.67(+0.56%)
Apr 08, 2021 121.26 121.33 120.02 120.60 151,856 -0.27(-0.22%)
Apr 07, 2021 125.28 125.28 120.82 120.87 147,056 -4.54(-3.62%)
Apr 06, 2021 126.89 127.00 124.74 125.41 108,073 -1.09(-0.86%)
Apr 05, 2021 126.82 128.66 125.70 126.50 121,549 +0.13(+0.10%)
Apr 01, 2021 126.26 127.04 124.45 126.37 99,100 +0.96(+0.77%)
Mar 31, 2021 126.42 127.17 124.47 125.41 129,244 -1.17(-0.92%)
Mar 30, 2021 125.49 126.96 125.29 126.58 92,095 +0.36(+0.29%)
Mar 29, 2021 127.40 129.75 125.46 126.22 122,407 -2.06(-1.61%)
Mar 26, 2021 126.95 128.77 126.08 128.28 57,200 +2.31(+1.83%)
Mar 25, 2021 125.45 126.76 123.37 125.97 64,764 +1.05(+0.84%)
Mar 24, 2021 123.69 126.37 123.69 124.92 105,912 +1.28(+1.04%)
Mar 23, 2021 125.98 126.05 123.10 123.64 70,718 -2.93(-2.31%)
Mar 22, 2021 128.41 128.70 125.93 126.57 63,696 -1.08(-0.85%)
Mar 19, 2021 127.56 128.81 126.70 127.65 423,100 -0.53(-0.41%)
Mar 18, 2021 127.86 128.81 126.89 128.18 90,478 -0.39(-0.30%)
Mar 17, 2021 128.77 128.77 126.57 128.57 200,295 -0.24(-0.19%)
Mar 16, 2021 127.54 129.63 126.73 128.81 73,185 +0.56(+0.44%)
Mar 15, 2021 129.88 130.40 127.74 128.25 85,570 -2.45(-1.87%)
Mar 12, 2021 128.73 131.02 128.03 130.70 96,500 +1.51(+1.17%)
Mar 11, 2021 131.91 132.09 127.39 129.19 120,758 -2.06(-1.57%)
Mar 10, 2021 127.66 131.98 127.33 131.25 109,303 +3.72(+2.92%)
Mar 09, 2021 125.95 128.74 125.90 127.53 134,511 +2.07(+1.65%)
Mar 08, 2021 124.36 126.16 123.17 125.46 104,223 +1.97(+1.60%)
Mar 05, 2021 123.21 123.51 121.05 123.49 106,200 +1.78(+1.46%)
Mar 04, 2021 121.45 122.72 120.21 121.71 146,883 +0.69(+0.57%)
Mar 03, 2021 119.59 122.18 118.63 121.02 83,999 +2.05(+1.72%)
Mar 02, 2021 119.04 122.99 118.70 118.97 63,881 -0.56(-0.47%)
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.