Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 145.25 146.33 144.21 144.44 509,294 +0.17(+0.12%)
May 27, 2021 143.03 146.02 142.71 144.27 1,108,195 +1.19(+0.83%)
May 26, 2021 144.02 144.23 141.89 143.08 759,943 +0.61(+0.43%)
May 25, 2021 143.15 143.87 141.58 142.47 893,691 -1.50(-1.04%)
May 24, 2021 145.73 146.22 143.97 143.98 821,200 -0.16(-0.11%)
May 21, 2021 147.70 148.44 143.94 144.14 1,643,213 -2.90(-1.97%)
May 20, 2021 142.76 148.22 142.57 147.03 1,118,240 +5.03(+3.54%)
May 19, 2021 140.15 142.22 139.69 142.01 528,355 +0.74(+0.52%)
May 18, 2021 141.94 142.49 140.16 141.27 725,175 -1.33(-0.94%)
May 17, 2021 142.87 144.04 142.52 142.60 682,967 -0.33(-0.23%)
May 14, 2021 141.36 143.80 140.61 142.93 767,255 +2.28(+1.62%)
May 13, 2021 138.29 141.37 137.53 140.65 675,742 +3.39(+2.47%)
May 12, 2021 137.78 139.26 137.11 137.26 680,663 -1.57(-1.13%)
May 11, 2021 136.57 140.43 136.53 138.83 848,776 -0.56(-0.40%)
May 10, 2021 140.82 141.59 138.48 139.39 937,278 -0.97(-0.69%)
May 07, 2021 137.40 140.70 137.26 140.35 968,198 +3.46(+2.52%)
May 06, 2021 135.13 137.00 133.97 136.90 1,311,299 +0.93(+0.68%)
May 05, 2021 135.01 137.50 130.21 135.97 2,046,203 +8.72(+6.85%)
May 04, 2021 129.10 129.24 126.20 127.25 1,358,665 -2.74(-2.11%)
May 03, 2021 130.32 131.40 128.89 129.99 1,059,553 +0.93(+0.72%)
Apr 30, 2021 129.79 130.88 128.34 129.06 1,316,454 -0.87(-0.67%)
Apr 29, 2021 133.41 133.54 129.37 129.93 1,156,618 -3.38(-2.53%)
Apr 28, 2021 133.73 134.45 132.27 133.31 570,116 -1.11(-0.83%)
Apr 27, 2021 134.85 135.28 134.05 134.42 872,084 +0.03(+0.02%)
Apr 26, 2021 134.92 135.02 133.93 134.39 772,624 +0.01(+0.01%)
Apr 23, 2021 132.64 134.50 132.21 134.38 609,865 +1.57(+1.18%)
Apr 22, 2021 133.35 134.61 132.21 132.81 848,100 -0.55(-0.41%)
Apr 21, 2021 133.52 133.79 131.92 133.35 472,554 -0.42(-0.31%)
Apr 20, 2021 133.61 134.48 132.26 133.77 667,369 -0.23(-0.17%)
Apr 19, 2021 131.91 134.58 131.67 134.00 1,181,280 +1.42(+1.07%)
Apr 16, 2021 134.67 134.76 132.03 132.58 804,516 -1.46(-1.09%)
Apr 15, 2021 133.67 135.80 133.64 134.04 722,825 +1.84(+1.39%)
Apr 14, 2021 135.12 135.64 129.79 132.20 1,102,872 -2.49(-1.85%)
Apr 13, 2021 132.91 135.03 132.15 134.69 817,716 +2.72(+2.06%)
Apr 12, 2021 132.53 132.73 131.60 131.97 577,945 -0.77(-0.58%)
Apr 09, 2021 131.74 133.02 130.81 132.74 575,618 +1.82(+1.39%)
Apr 08, 2021 130.72 132.16 130.12 130.92 493,657 +1.37(+1.06%)
Apr 07, 2021 131.54 132.35 128.09 129.54 654,852 -2.78(-2.10%)
Apr 06, 2021 131.26 133.84 131.09 132.32 693,891 +1.97(+1.51%)
Apr 05, 2021 130.38 130.81 129.56 130.35 698,930 +1.10(+0.85%)
Apr 01, 2021 128.69 129.46 127.39 129.24 601,645 +1.58(+1.24%)
Mar 31, 2021 127.99 129.07 127.26 127.66 673,820 +0.56(+0.44%)
Mar 30, 2021 128.19 129.98 125.41 127.11 736,142 -0.92(-0.71%)
Mar 29, 2021 127.19 128.73 126.41 128.02 561,306 -0.90(-0.70%)
Mar 26, 2021 125.99 129.13 125.35 128.92 579,637 +3.68(+2.94%)
Mar 25, 2021 124.38 125.40 122.69 125.23 830,993 +0.65(+0.52%)
Mar 24, 2021 125.69 126.53 123.66 124.59 834,608 -2.04(-1.61%)
Mar 23, 2021 127.50 128.19 125.63 126.63 664,949 -0.88(-0.69%)
Mar 22, 2021 127.38 129.09 125.92 127.50 875,299 -0.27(-0.21%)
Mar 19, 2021 126.31 129.10 125.91 127.77 2,553,702 +1.83(+1.45%)
Mar 18, 2021 124.27 128.85 124.03 125.94 823,440 +0.17(+0.13%)
Mar 17, 2021 124.16 126.95 123.76 125.77 471,319 +0.43(+0.34%)
Mar 16, 2021 127.08 127.55 123.46 125.34 800,957 -0.67(-0.53%)
Mar 15, 2021 122.17 126.42 121.41 126.01 1,174,626 +3.51(+2.87%)
Mar 12, 2021 123.37 124.07 120.20 122.50 920,004 -3.12(-2.49%)
Mar 11, 2021 121.61 125.77 121.21 125.62 1,492,365 +5.86(+4.89%)
Mar 10, 2021 126.83 129.03 119.36 119.76 2,070,880 -5.58(-4.45%)
Mar 09, 2021 123.73 129.53 123.65 125.34 1,182,782 +4.38(+3.62%)
Mar 08, 2021 123.45 125.77 120.94 120.97 1,182,349 -2.48(-2.01%)
Mar 05, 2021 124.62 125.17 120.55 123.44 1,656,208 -0.17(-0.14%)
Mar 04, 2021 124.87 125.87 122.67 123.61 2,105,634 -2.15(-1.71%)
Mar 03, 2021 126.88 127.28 125.62 125.76 1,643,930 -1.15(-0.90%)
Mar 02, 2021 128.97 130.18 126.82 126.91 1,062,600 -2.18(-1.69%)
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.