Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 119.01 119.01 116.08 117.65 287,443 -0.14(-0.12%)
May 27, 2021 117.47 118.81 116.94 117.79 333,416 +1.47(+1.26%)
May 26, 2021 117.56 119.16 115.75 116.32 228,437 -1.33(-1.13%)
May 25, 2021 117.80 118.53 116.77 117.65 296,828 +0.16(+0.13%)
May 24, 2021 118.10 118.63 116.17 117.49 235,563 -0.53(-0.45%)
May 21, 2021 119.34 120.48 116.78 118.02 289,855 +0.01(+0.01%)
May 20, 2021 118.31 118.67 116.46 118.01 215,679 +0.33(+0.28%)
May 19, 2021 117.67 117.71 114.76 117.69 203,016 +0.80(+0.68%)
May 18, 2021 119.17 119.58 116.80 116.89 208,379 -2.75(-2.30%)
May 17, 2021 119.38 120.61 118.13 119.64 207,927 -0.81(-0.67%)
May 14, 2021 120.19 121.12 118.79 120.44 228,132 +1.00(+0.84%)
May 13, 2021 116.36 120.10 116.17 119.44 306,481 +3.73(+3.23%)
May 12, 2021 120.47 121.12 115.50 115.71 304,822 -5.56(-4.59%)
May 11, 2021 115.69 121.56 114.24 121.27 347,802 +2.79(+2.35%)
May 10, 2021 121.48 121.48 118.38 118.48 611,746 -3.39(-2.78%)
May 07, 2021 122.56 122.56 120.88 121.88 245,965 -0.51(-0.42%)
May 06, 2021 122.26 122.52 120.80 122.39 207,419 +0.51(+0.42%)
May 05, 2021 122.25 122.54 119.97 121.88 397,461 +0.16(+0.13%)
May 04, 2021 124.10 124.46 120.17 121.72 475,598 -3.10(-2.48%)
May 03, 2021 126.20 127.74 124.63 124.82 290,430 -0.66(-0.52%)
Apr 30, 2021 124.25 127.04 123.47 125.47 387,237 +0.58(+0.46%)
Apr 29, 2021 135.21 136.42 124.66 124.89 308,296 -7.09(-5.37%)
Apr 28, 2021 129.50 131.98 125.79 131.98 444,391 +2.11(+1.63%)
Apr 27, 2021 129.56 132.20 128.01 129.87 345,392 +0.16(+0.12%)
Apr 26, 2021 133.95 133.95 129.69 129.71 205,070 -1.97(-1.49%)
Apr 23, 2021 130.05 133.10 130.05 131.68 272,093 +1.95(+1.50%)
Apr 22, 2021 129.22 132.56 128.20 129.73 519,082 +1.48(+1.16%)
Apr 21, 2021 127.91 130.10 127.17 128.25 279,840 +0.01(+0.01%)
Apr 20, 2021 128.82 130.30 126.63 128.24 298,614 -1.39(-1.07%)
Apr 19, 2021 132.68 133.70 128.38 129.62 382,886 -3.60(-2.70%)
Apr 16, 2021 135.25 136.04 133.01 133.22 359,977 -0.63(-0.47%)
Apr 15, 2021 132.84 134.16 131.71 133.85 207,048 +1.97(+1.49%)
Apr 14, 2021 133.66 134.78 131.04 131.88 421,904 -1.03(-0.78%)
Apr 13, 2021 140.57 141.56 132.78 132.92 265,061 -8.39(-5.93%)
Apr 12, 2021 140.78 142.33 140.56 141.30 184,304 +1.12(+0.80%)
Apr 09, 2021 137.96 140.72 137.82 140.18 134,775 +1.55(+1.12%)
Apr 08, 2021 137.65 138.63 135.80 138.63 215,306 +2.65(+1.95%)
Apr 07, 2021 136.81 136.98 135.22 135.97 130,001 -1.47(-1.07%)
Apr 06, 2021 138.53 141.25 136.66 137.44 193,860 -0.18(-0.13%)
Apr 05, 2021 136.53 137.74 135.36 137.62 246,458 +2.99(+2.22%)
Apr 01, 2021 135.18 135.49 133.43 134.63 194,076 +1.20(+0.90%)
Mar 31, 2021 131.97 134.61 131.28 133.43 308,163 +2.06(+1.56%)
Mar 30, 2021 129.35 131.75 128.52 131.37 179,031 +2.82(+2.20%)
Mar 29, 2021 130.87 132.12 128.41 128.55 227,904 -2.62(-1.99%)
Mar 26, 2021 128.35 131.17 127.47 131.17 181,158 +3.84(+3.02%)
Mar 25, 2021 124.07 127.98 122.37 127.32 223,045 +2.42(+1.94%)
Mar 24, 2021 126.41 129.22 124.91 124.91 220,074 -0.93(-0.74%)
Mar 23, 2021 126.71 129.59 124.89 125.84 218,251 -2.13(-1.67%)
Mar 22, 2021 128.26 128.97 126.54 127.97 230,373 +1.26(+0.99%)
Mar 19, 2021 131.18 131.18 126.69 126.71 846,592 -5.44(-4.11%)
Mar 18, 2021 131.41 134.98 131.28 132.15 255,755 -0.02(-0.01%)
Mar 17, 2021 130.32 132.54 128.99 132.17 233,583 +1.61(+1.23%)
Mar 16, 2021 133.95 133.95 129.77 130.56 204,552 -2.19(-1.65%)
Mar 15, 2021 131.17 132.84 130.03 132.75 258,508 +1.66(+1.27%)
Mar 12, 2021 133.57 133.57 130.24 131.09 240,866 -1.53(-1.16%)
Mar 11, 2021 132.71 133.53 130.74 132.62 336,695 +1.76(+1.34%)
Mar 10, 2021 129.03 132.24 128.34 130.86 221,850 +3.11(+2.43%)
Mar 09, 2021 126.82 129.20 122.78 127.76 326,224 +3.81(+3.08%)
Mar 08, 2021 127.39 130.32 123.86 123.94 562,292 -3.26(-2.57%)
Mar 05, 2021 124.46 127.58 122.66 127.21 420,499 +3.94(+3.20%)
Mar 04, 2021 128.78 129.16 122.64 123.26 382,242 -5.75(-4.46%)
Mar 03, 2021 132.05 132.05 128.68 129.01 379,714 -1.97(-1.50%)
Mar 02, 2021 138.46 138.46 130.66 130.98 436,206 -6.80(-4.94%)
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.