Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 132.45 132.48 128.17 129.51 2,017,967 -2.72(-2.06%)
May 27, 2021 132.23 132.63 130.89 132.24 1,845,166 +0.39(+0.29%)
May 26, 2021 132.32 133.10 131.62 131.85 1,046,988 -0.31(-0.24%)
May 25, 2021 134.09 134.15 132.08 132.16 970,618 -0.88(-0.66%)
May 24, 2021 132.49 134.11 132.19 133.04 1,019,946 +0.66(+0.50%)
May 21, 2021 133.35 134.44 132.14 132.38 879,170 -0.25(-0.19%)
May 20, 2021 131.53 132.89 131.32 132.62 938,267 +1.47(+1.12%)
May 19, 2021 131.13 131.86 129.49 131.15 1,301,607 -2.05(-1.54%)
May 18, 2021 134.86 134.86 133.01 133.20 846,061 -0.90(-0.67%)
May 17, 2021 134.56 135.20 133.61 134.10 946,221 -0.67(-0.50%)
May 14, 2021 133.90 135.32 133.38 134.77 1,067,854 +1.78(+1.34%)
May 13, 2021 129.14 133.15 129.14 132.99 1,469,593 +4.63(+3.61%)
May 12, 2021 131.35 132.35 128.12 128.36 1,635,222 -3.68(-2.79%)
May 11, 2021 131.96 132.47 129.90 132.04 1,933,172 -2.21(-1.64%)
May 10, 2021 133.40 134.86 133.38 134.25 1,456,504 +0.21(+0.15%)
May 07, 2021 133.81 135.86 133.62 134.04 1,468,591 +0.89(+0.67%)
May 06, 2021 131.54 133.38 131.39 133.15 1,279,502 +1.88(+1.43%)
May 05, 2021 131.52 132.88 130.46 131.28 1,105,497 -0.52(-0.40%)
May 04, 2021 130.50 132.23 129.04 131.80 1,421,012 +0.07(+0.05%)
May 03, 2021 131.57 133.24 131.29 131.74 1,191,964 -0.19(-0.14%)
Apr 30, 2021 132.52 133.28 131.15 131.92 864,594 -1.43(-1.07%)
Apr 29, 2021 134.53 134.90 131.92 133.35 887,343 +1.61(+1.22%)
Apr 28, 2021 133.82 133.90 131.09 131.74 909,472 -1.77(-1.33%)
Apr 27, 2021 133.12 134.47 132.64 133.51 917,597 +0.78(+0.59%)
Apr 26, 2021 136.34 136.62 132.69 132.74 1,077,630 -3.22(-2.36%)
Apr 23, 2021 134.58 137.24 134.15 135.95 1,124,875 +0.99(+0.74%)
Apr 22, 2021 135.34 136.26 133.73 134.96 1,439,652 -1.20(-0.88%)
Apr 21, 2021 136.06 137.72 135.89 136.16 1,259,021 +0.09(+0.07%)
Apr 20, 2021 139.18 139.22 135.59 136.07 1,841,909 -3.40(-2.44%)
Apr 19, 2021 134.52 141.09 134.49 139.47 3,139,096 +4.86(+3.61%)
Apr 16, 2021 131.65 135.41 131.24 134.61 2,830,779 +3.30(+2.51%)
Apr 15, 2021 128.68 133.61 126.00 131.31 4,580,094 +3.77(+2.95%)
Apr 14, 2021 126.95 129.26 126.61 127.54 1,166,301 +0.89(+0.71%)
Apr 13, 2021 127.14 127.96 126.22 126.65 864,219 -0.26(-0.21%)
Apr 12, 2021 126.48 127.94 125.71 126.91 761,160 +0.59(+0.47%)
Apr 09, 2021 125.14 126.55 124.69 126.32 631,134 +1.18(+0.94%)
Apr 08, 2021 125.94 126.32 123.26 125.14 846,371 -0.83(-0.66%)
Apr 07, 2021 123.86 128.17 123.86 125.97 1,124,690 +2.34(+1.89%)
Apr 06, 2021 124.69 125.01 123.19 123.63 1,165,321 -1.42(-1.13%)
Apr 05, 2021 124.51 126.41 123.87 125.05 1,005,914 +0.04(+0.03%)
Apr 01, 2021 124.90 125.29 123.72 125.01 892,756 +1.60(+1.30%)
Mar 31, 2021 123.73 124.43 122.25 123.41 1,016,046 +0.21(+0.17%)
Mar 30, 2021 126.37 127.33 122.89 123.20 1,263,290 -3.63(-2.86%)
Mar 29, 2021 125.50 128.45 124.26 126.82 1,807,143 +0.55(+0.44%)
Mar 26, 2021 120.71 126.32 120.44 126.27 2,026,896 +6.03(+5.01%)
Mar 25, 2021 117.39 120.28 117.08 120.24 1,427,221 +1.68(+1.42%)
Mar 24, 2021 118.91 120.19 118.49 118.56 1,111,878 -0.14(-0.12%)
Mar 23, 2021 120.21 120.73 118.35 118.70 984,623 -1.06(-0.88%)
Mar 22, 2021 119.17 120.82 119.10 119.76 1,085,791 +0.02(+0.01%)
Mar 19, 2021 120.58 121.92 119.51 119.74 2,159,413 -0.77(-0.64%)
Mar 18, 2021 121.79 122.88 120.12 120.51 1,267,657 -2.40(-1.95%)
Mar 17, 2021 121.01 123.65 120.51 122.92 1,029,707 +1.64(+1.35%)
Mar 16, 2021 122.29 123.46 120.73 121.28 1,271,602 -1.30(-1.06%)
Mar 15, 2021 121.53 122.59 120.82 122.57 1,077,823 +1.04(+0.86%)
Mar 12, 2021 120.74 121.71 119.51 121.53 1,062,212 +0.51(+0.42%)
Mar 11, 2021 121.40 122.36 120.39 121.02 1,305,546 +1.39(+1.17%)
Mar 10, 2021 118.94 120.15 117.60 119.63 1,226,722 +1.20(+1.01%)
Mar 09, 2021 119.25 121.19 118.22 118.43 1,304,176 +0.62(+0.52%)
Mar 08, 2021 117.85 121.39 117.44 117.81 1,723,216 -0.21(-0.18%)
Mar 05, 2021 114.84 118.18 113.67 118.03 1,913,640 +3.95(+3.47%)
Mar 04, 2021 113.64 114.98 111.43 114.08 1,817,085 +0.00(+0.00%)
Mar 03, 2021 114.02 114.75 112.96 114.08 1,120,258 -0.14(-0.12%)
Mar 02, 2021 115.65 115.77 113.90 114.21 1,178,773 -0.96(-0.83%)
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.