Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 166.10 167.85 164.62 164.73 1,974,421 -2.01(-1.21%)
May 27, 2021 168.61 168.61 162.50 166.74 2,982,384 -1.48(-0.88%)
May 26, 2021 168.20 169.40 166.56 168.22 1,422,297 +1.17(+0.70%)
May 25, 2021 166.87 170.62 166.43 167.05 1,558,089 +1.87(+1.13%)
May 24, 2021 169.73 169.90 164.22 165.18 2,403,967 -2.38(-1.42%)
May 21, 2021 173.00 173.50 167.13 167.56 2,527,577 -4.80(-2.78%)
May 20, 2021 166.28 175.14 166.02 172.36 3,159,515 +6.94(+4.20%)
May 19, 2021 164.30 166.27 161.39 165.42 2,511,674 -1.83(-1.09%)
May 18, 2021 165.81 170.11 164.60 167.25 3,102,453 +2.07(+1.25%)
May 17, 2021 162.67 165.40 160.06 165.18 1,932,760 +2.07(+1.27%)
May 14, 2021 159.01 163.84 157.14 163.11 2,330,513 +6.52(+4.16%)
May 13, 2021 163.34 164.50 153.80 156.59 3,092,479 -2.75(-1.73%)
May 12, 2021 165.33 169.07 158.41 159.34 3,311,413 -10.50(-6.18%)
May 11, 2021 159.55 170.70 158.71 169.84 4,016,462 +2.71(+1.62%)
May 10, 2021 163.01 170.98 161.78 167.13 5,094,721 +1.62(+0.98%)
May 07, 2021 163.93 165.62 158.65 165.51 5,859,726 +7.83(+4.97%)
May 06, 2021 167.01 170.65 154.00 157.68 15,663,147 -26.89(-14.57%)
May 05, 2021 190.99 194.99 181.51 184.57 5,592,263 -3.88(-2.06%)
May 04, 2021 185.11 191.29 183.20 188.45 3,528,883 -2.26(-1.19%)
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.