Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 138.90 140.70 135.00 135.60 3,305 -2.40(-1.74%)
May 27, 2021 138.30 140.70 136.80 138.00 3,924 +0.30(+0.22%)
May 26, 2021 133.50 137.70 133.03 137.70 3,917 +4.20(+3.15%)
May 25, 2021 136.20 137.70 132.02 133.50 5,004 -2.70(-1.98%)
May 24, 2021 139.80 139.80 135.78 136.20 3,242 -3.00(-2.16%)
May 21, 2021 138.60 142.20 136.20 139.20 5,370 +3.00(+2.20%)
May 20, 2021 135.30 139.20 133.80 136.20 2,914 +0.30(+0.22%)
May 19, 2021 136.80 139.50 135.00 135.90 2,412 -1.80(-1.31%)
May 18, 2021 135.60 141.00 135.00 137.70 4,156 +3.00(+2.23%)
May 17, 2021 130.80 137.40 130.80 134.70 5,830 +1.80(+1.35%)
May 14, 2021 129.00 134.40 129.00 132.90 4,500 +4.50(+3.50%)
May 13, 2021 129.90 135.30 127.50 128.40 12,987 -14.40(-10.08%)
May 12, 2021 142.50 144.60 140.70 142.80 11,668 +2.40(+1.71%)
May 11, 2021 133.20 141.00 130.80 140.40 5,916 +6.30(+4.70%)
May 10, 2021 136.50 137.40 132.30 134.10 5,888 -4.05(-2.93%)
May 07, 2021 132.90 140.10 132.90 138.15 4,748 +4.95(+3.72%)
May 06, 2021 136.50 136.50 130.31 133.20 5,884 -3.30(-2.42%)
May 05, 2021 135.00 141.60 135.00 136.50 6,865 -0.60(-0.44%)
May 04, 2021 138.00 139.80 132.60 137.10 6,490 -3.60(-2.56%)
May 03, 2021 144.30 145.20 137.10 140.70 8,201 -2.70(-1.88%)
Apr 30, 2021 144.30 149.40 140.10 143.40 5,626 -3.60(-2.45%)
Apr 29, 2021 151.80 152.10 144.60 147.00 7,420 -4.50(-2.97%)
Apr 28, 2021 151.50 153.30 144.60 151.50 7,626 +2.70(+1.81%)
Apr 27, 2021 155.10 155.70 146.40 148.80 7,688 -3.30(-2.17%)
Apr 26, 2021 143.40 152.40 141.00 152.10 10,000 +10.20(+7.19%)
Apr 23, 2021 141.30 144.00 136.50 141.90 8,400 +2.70(+1.94%)
Apr 22, 2021 126.90 140.40 124.20 139.20 15,642 +13.50(+10.74%)
Apr 21, 2021 126.60 128.40 122.10 125.70 13,135 +4.80(+3.97%)
Apr 20, 2021 124.80 126.90 120.00 120.90 6,793 -3.30(-2.66%)
Apr 19, 2021 129.30 130.50 122.70 124.20 9,084 -6.60(-5.05%)
Apr 16, 2021 131.10 132.30 127.50 130.80 4,650 -0.90(-0.68%)
Apr 15, 2021 136.20 136.50 130.80 131.70 7,011 -3.60(-2.66%)
Apr 14, 2021 134.70 138.60 133.20 135.30 5,917 +3.00(+2.27%)
Apr 13, 2021 129.60 134.70 128.40 132.30 9,029 +3.90(+3.04%)
Apr 12, 2021 138.30 138.60 126.90 128.40 17,458 -9.60(-6.96%)
Apr 09, 2021 142.20 144.30 137.40 138.00 10,550 -7.50(-5.15%)
Apr 08, 2021 139.20 147.90 136.50 145.50 13,298 +9.30(+6.83%)
Apr 07, 2021 141.30 144.60 135.60 136.20 11,803 -5.40(-3.81%)
Apr 06, 2021 147.00 147.00 139.20 141.60 15,920 -2.40(-1.67%)
Apr 05, 2021 148.50 149.70 143.10 144.00 11,706 -2.40(-1.64%)
Apr 01, 2021 154.50 155.55 142.80 146.40 20,603 -6.30(-4.13%)
Mar 31, 2021 155.40 161.40 151.20 152.70 26,432 -6.30(-3.96%)
Mar 30, 2021 191.10 192.00 154.80 159.00 159,292 +4.50(+2.91%)
Mar 29, 2021 172.50 172.50 153.30 154.50 107,743 -15.90(-9.33%)
Mar 26, 2021 168.00 171.60 158.10 170.40 8,083 +7.20(+4.41%)
Mar 25, 2021 157.50 163.80 154.20 163.20 4,534 +0.30(+0.18%)
Mar 24, 2021 170.40 172.20 160.50 162.90 7,251 -3.90(-2.34%)
Mar 23, 2021 178.20 178.20 166.20 166.80 6,624 -11.70(-6.55%)
Mar 22, 2021 178.80 180.90 175.20 178.50 5,687 +3.00(+1.71%)
Mar 19, 2021 175.50 175.62 169.80 175.50 4,386 +1.50(+0.86%)
Mar 18, 2021 177.60 184.20 172.20 174.00 6,132 -6.30(-3.49%)
Mar 17, 2021 172.80 182.70 169.80 180.30 4,523 +3.60(+2.04%)
Mar 16, 2021 181.80 183.00 169.80 176.70 7,749 -2.40(-1.34%)
Mar 15, 2021 180.60 182.40 175.20 179.10 6,989 -3.30(-1.81%)
Mar 12, 2021 182.40 185.40 174.30 182.40 9,196 -1.20(-0.65%)
Mar 11, 2021 171.30 183.90 165.60 183.60 19,488 +15.90(+9.48%)
Mar 10, 2021 171.00 173.70 159.00 167.70 8,341 +2.70(+1.64%)
Mar 09, 2021 157.20 166.80 156.30 165.00 8,769 +12.00(+7.84%)
Mar 08, 2021 150.90 162.00 150.90 153.00 7,630 -1.50(-0.97%)
Mar 05, 2021 162.00 164.10 139.80 154.50 17,206 -5.40(-3.38%)
Mar 04, 2021 179.40 180.00 155.40 159.90 14,085 -17.10(-9.66%)
Mar 03, 2021 182.70 190.20 175.50 177.00 14,654 -7.80(-4.22%)
Mar 02, 2021 203.10 209.70 181.80 184.80 17,529 -9.00(-4.64%)
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.