Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 140.63 141.42 140.24 140.28 4,232,854 +0.14(+0.10%)
May 27, 2021 139.31 140.98 138.65 140.14 8,209,205 +1.65(+1.19%)
May 26, 2021 135.65 139.70 135.50 138.49 6,319,203 +2.90(+2.14%)
May 25, 2021 136.82 137.73 135.59 135.59 6,145,282 -0.99(-0.73%)
May 24, 2021 135.47 137.25 135.06 136.59 4,596,949 +1.67(+1.23%)
May 21, 2021 136.20 136.29 134.66 134.92 3,750,097 -0.11(-0.08%)
May 20, 2021 133.47 135.55 133.19 135.03 4,483,161 +1.79(+1.35%)
May 19, 2021 132.29 133.55 131.39 133.24 6,765,389 -0.64(-0.48%)
May 18, 2021 138.82 138.82 133.74 133.88 8,303,945 -5.16(-3.71%)
May 17, 2021 138.99 139.30 138.01 139.04 5,497,446 -1.31(-0.93%)
May 14, 2021 137.91 141.90 137.75 140.35 5,375,737 +3.37(+2.46%)
May 13, 2021 135.93 137.95 135.32 136.97 3,769,243 +1.47(+1.08%)
May 12, 2021 134.85 136.24 134.72 135.51 3,936,131 -1.35(-0.99%)
May 11, 2021 133.99 137.10 133.55 136.85 3,177,989 +2.17(+1.61%)
May 10, 2021 137.18 138.56 134.56 134.68 5,294,715 -3.28(-2.38%)
May 07, 2021 137.43 139.03 137.20 137.97 5,880,350 +0.24(+0.17%)
May 06, 2021 132.57 137.83 131.11 137.73 8,218,054 +4.71(+3.54%)
May 05, 2021 130.37 134.21 130.33 133.02 8,876,501 +5.60(+4.40%)
May 04, 2021 129.74 130.04 126.03 127.41 4,929,097 -2.95(-2.26%)
May 03, 2021 131.48 131.68 129.82 130.36 4,227,849 -0.67(-0.52%)
Apr 30, 2021 131.95 132.07 130.42 131.03 4,173,025 -1.86(-1.40%)
Apr 29, 2021 131.05 132.96 131.05 132.90 3,430,326 +1.91(+1.46%)
Apr 28, 2021 131.25 131.53 130.44 130.98 2,028,097 -0.83(-0.63%)
Apr 27, 2021 132.01 132.13 130.39 131.82 3,033,704 +0.42(+0.32%)
Apr 26, 2021 132.30 132.30 130.81 131.40 2,744,519 -0.81(-0.61%)
Apr 23, 2021 130.66 132.79 130.31 132.21 3,050,813 +1.58(+1.21%)
Apr 22, 2021 130.91 131.78 129.51 130.64 3,351,809 -0.39(-0.30%)
Apr 21, 2021 129.87 131.40 128.73 131.02 3,396,328 +1.56(+1.20%)
Apr 20, 2021 130.61 130.61 127.41 129.47 3,360,267 -1.43(-1.09%)
Apr 19, 2021 132.48 132.53 130.82 130.90 2,597,362 -1.05(-0.80%)
Apr 16, 2021 130.90 132.44 130.22 131.95 3,569,820 +1.57(+1.20%)
Apr 15, 2021 130.01 130.71 129.04 130.38 3,268,257 +1.56(+1.21%)
Apr 14, 2021 129.60 129.71 128.53 128.82 2,945,728 -0.88(-0.68%)
Apr 13, 2021 129.22 130.11 128.59 129.71 4,553,956 +0.03(+0.02%)
Apr 12, 2021 127.42 129.91 127.17 129.68 2,455,007 +1.72(+1.34%)
Apr 09, 2021 129.45 129.45 127.12 127.96 2,408,282 -1.07(-0.83%)
Apr 08, 2021 129.79 129.82 128.53 129.03 2,442,982 +0.09(+0.07%)
Apr 07, 2021 129.82 130.01 128.02 128.94 3,082,438 -1.40(-1.07%)
Apr 06, 2021 129.29 130.90 129.29 130.34 4,947,529 +0.03(+0.02%)
Apr 05, 2021 127.40 130.57 127.17 130.31 4,351,649 +3.72(+2.94%)
Apr 01, 2021 124.82 126.60 123.81 126.59 4,317,423 +2.34(+1.88%)
Mar 31, 2021 123.22 124.89 123.12 124.25 4,194,085 +0.64(+0.52%)
Mar 30, 2021 122.50 124.35 121.27 123.61 4,630,920 +1.17(+0.96%)
Mar 29, 2021 121.54 123.64 120.89 122.44 3,283,082 +0.47(+0.38%)
Mar 26, 2021 122.84 123.69 120.02 121.97 4,310,465 -0.48(-0.40%)
Mar 25, 2021 123.18 123.25 120.14 122.45 4,294,542 +1.11(+0.91%)
Mar 24, 2021 124.24 124.26 121.30 121.34 3,703,391 -2.01(-1.63%)
Mar 23, 2021 125.89 126.27 123.19 123.36 3,683,604 -1.71(-1.36%)
Mar 22, 2021 123.63 126.05 123.61 125.06 4,891,277 +1.90(+1.55%)
Mar 19, 2021 123.69 124.67 121.94 123.16 8,922,332 -0.71(-0.58%)
Mar 18, 2021 124.34 125.49 123.78 123.87 3,867,125 -2.37(-1.88%)
Mar 17, 2021 125.28 126.96 124.48 126.24 3,500,765 -0.48(-0.38%)
Mar 16, 2021 124.76 127.74 123.80 126.72 4,470,246 +2.13(+1.71%)
Mar 15, 2021 127.25 127.50 123.05 124.59 5,646,904 -1.48(-1.17%)
Mar 12, 2021 125.52 126.61 123.64 126.06 6,173,726 +1.12(+0.90%)
Mar 11, 2021 126.80 129.12 122.85 124.94 8,896,675 -1.41(-1.11%)
Mar 10, 2021 127.14 128.05 125.01 126.35 4,061,270 +1.09(+0.87%)
Mar 09, 2021 127.95 128.76 124.42 125.26 6,457,287 -0.74(-0.59%)
Mar 08, 2021 123.06 127.39 122.82 126.01 7,477,154 +2.36(+1.91%)
Mar 05, 2021 119.02 124.31 117.56 123.64 8,010,768 +6.02(+5.12%)
Mar 04, 2021 118.20 120.51 116.44 117.63 4,922,066 -0.23(-0.19%)
Mar 03, 2021 120.43 120.93 117.64 117.85 5,433,613 -3.58(-2.95%)
Mar 02, 2021 122.87 123.53 121.40 121.43 4,837,194 -1.11(-0.91%)
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.