Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 159.92 163.52 156.80 158.24 29,822 +0.48(+0.30%)
May 27, 2021 157.52 158.96 155.20 157.76 35,467 +2.32(+1.49%)
May 26, 2021 151.60 157.44 148.80 155.44 29,085 +3.52(+2.32%)
May 25, 2021 150.48 153.92 149.76 151.92 28,664 +1.52(+1.01%)
May 24, 2021 149.20 151.76 148.88 150.40 22,642 +1.28(+0.86%)
May 21, 2021 149.60 152.88 148.08 149.12 27,941 +0.88(+0.59%)
May 20, 2021 148.16 152.80 147.44 148.24 38,096 +0.64(+0.43%)
May 19, 2021 142.72 147.92 139.36 147.60 29,900 +2.48(+1.71%)
May 18, 2021 143.92 149.28 141.36 145.12 45,359 +8.00(+5.83%)
May 17, 2021 143.20 143.60 135.52 137.12 32,724 -6.96(-4.83%)
May 14, 2021 138.96 145.36 137.68 144.08 22,688 +8.00(+5.88%)
May 13, 2021 141.60 143.28 133.12 136.08 49,385 -1.20(-0.87%)
May 12, 2021 142.24 145.51 135.52 137.28 46,992 -4.80(-3.38%)
May 11, 2021 137.52 146.56 137.44 142.08 35,010 -3.44(-2.36%)
May 10, 2021 150.80 150.80 144.32 145.52 36,307 -8.16(-5.31%)
May 07, 2021 146.64 159.72 143.92 153.68 45,174 +3.92(+2.62%)
May 06, 2021 164.64 168.96 149.20 149.76 72,249 -23.28(-13.45%)
May 05, 2021 175.20 177.44 170.40 173.04 58,146 -2.00(-1.14%)
May 04, 2021 179.04 179.04 171.60 175.04 33,795 -4.08(-2.28%)
May 03, 2021 176.08 180.56 175.76 179.12 25,063 +3.12(+1.77%)
Apr 30, 2021 174.00 178.00 174.00 176.00 45,700 +0.00(+0.00%)
Apr 29, 2021 173.44 176.08 169.20 176.00 31,638 +1.52(+0.87%)
Apr 28, 2021 173.20 176.40 170.56 174.48 21,641 +1.68(+0.97%)
Apr 27, 2021 172.08 174.88 169.20 172.80 54,168 +0.56(+0.33%)
Apr 26, 2021 174.80 174.88 169.84 172.24 15,688 -1.68(-0.97%)
Apr 23, 2021 174.64 176.56 171.95 173.92 13,900 +0.24(+0.14%)
Apr 22, 2021 175.52 177.00 171.12 173.68 21,196 -1.36(-0.78%)
Apr 21, 2021 171.12 176.64 171.12 175.04 31,470 +4.64(+2.72%)
Apr 20, 2021 170.32 171.04 167.20 170.40 40,157 -1.60(-0.93%)
Apr 19, 2021 177.52 179.20 169.44 172.00 33,928 -7.12(-3.97%)
Apr 16, 2021 185.44 185.44 177.68 179.12 34,362 -5.04(-2.74%)
Apr 15, 2021 184.56 186.96 181.36 184.16 39,126 +1.60(+0.88%)
Apr 14, 2021 184.56 188.80 180.60 182.56 20,031 -2.08(-1.13%)
Apr 13, 2021 181.28 184.64 178.56 184.64 20,227 +1.52(+0.83%)
Apr 12, 2021 184.88 190.12 180.00 183.12 22,923 -2.96(-1.59%)
Apr 09, 2021 186.24 188.28 183.20 186.08 21,362 +1.28(+0.69%)
Apr 08, 2021 183.60 185.28 180.64 184.80 24,815 +2.08(+1.14%)
Apr 07, 2021 185.04 186.40 181.36 182.72 18,461 -2.32(-1.25%)
Apr 06, 2021 183.92 189.36 179.84 185.04 30,120 +1.76(+0.96%)
Apr 05, 2021 188.96 188.96 181.52 183.28 58,013 -4.64(-2.47%)
Apr 01, 2021 194.64 195.36 186.56 187.92 45,262 -4.24(-2.21%)
Mar 31, 2021 189.92 197.04 189.16 192.16 38,898 +3.20(+1.69%)
Mar 30, 2021 184.48 190.00 182.00 188.96 33,592 +3.04(+1.64%)
Mar 29, 2021 191.60 193.56 182.96 185.92 31,143 -6.64(-3.45%)
Mar 26, 2021 197.76 199.00 188.00 192.56 36,412 -4.48(-2.27%)
Mar 25, 2021 196.24 200.56 188.16 197.04 33,630 -1.36(-0.69%)
Mar 24, 2021 205.20 205.20 193.52 198.40 35,008 -8.08(-3.91%)
Mar 23, 2021 208.96 211.68 202.80 206.48 20,379 -3.28(-1.56%)
Mar 22, 2021 206.56 212.00 203.68 209.76 37,370 +5.44(+2.66%)
Mar 19, 2021 203.60 206.40 199.20 204.32 47,100 +2.80(+1.39%)
Mar 18, 2021 207.60 210.48 199.92 201.52 26,170 -9.52(-4.51%)
Mar 17, 2021 204.00 212.24 200.79 211.04 29,176 +3.12(+1.50%)
Mar 16, 2021 209.92 212.24 202.56 207.92 24,698 -1.36(-0.65%)
Mar 15, 2021 214.00 216.80 208.16 209.28 29,665 -1.04(-0.49%)
Mar 12, 2021 208.88 212.00 205.60 210.32 29,712 -0.72(-0.34%)
Mar 11, 2021 206.16 211.28 199.68 211.04 38,826 +8.56(+4.23%)
Mar 10, 2021 207.60 211.52 199.28 202.48 49,587 +1.92(+0.96%)
Mar 09, 2021 186.48 204.88 186.08 200.56 55,956 +16.48(+8.95%)
Mar 08, 2021 180.48 191.92 176.16 184.08 47,157 +8.24(+4.69%)
Mar 05, 2021 178.00 178.00 162.32 175.84 54,462 +1.44(+0.83%)
Mar 04, 2021 186.08 193.84 167.84 174.40 61,534 -13.12(-7.00%)
Mar 03, 2021 203.52 203.92 186.80 187.52 37,399 -12.80(-6.39%)
Mar 02, 2021 202.16 202.16 195.44 200.32 32,045 -1.44(-0.71%)
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.