Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 193.39 195.98 192.35 193.52 2,462,685 +0.52(+0.27%)
May 27, 2021 194.40 195.11 189.41 193.00 9,654,778 -1.73(-0.89%)
May 26, 2021 193.03 196.14 192.08 194.73 2,984,205 +1.71(+0.89%)
May 25, 2021 195.16 195.57 192.94 193.02 3,012,975 -1.74(-0.89%)
May 24, 2021 194.95 197.28 193.81 194.76 2,157,563 +1.10(+0.57%)
May 21, 2021 194.06 195.63 193.26 193.66 2,662,075 +0.34(+0.18%)
May 20, 2021 191.02 194.82 190.56 193.32 3,606,739 +2.93(+1.54%)
May 19, 2021 187.58 191.25 187.10 190.39 3,169,207 +1.82(+0.97%)
May 18, 2021 188.93 190.24 187.55 188.57 2,445,464 -0.87(-0.46%)
May 17, 2021 190.36 193.40 189.02 189.44 2,544,318 -0.66(-0.35%)
May 14, 2021 189.62 191.13 188.85 190.10 1,882,473 +1.23(+0.65%)
May 13, 2021 186.26 190.00 185.78 188.87 2,244,942 +2.51(+1.35%)
May 12, 2021 187.86 188.73 185.91 186.36 2,485,546 -1.50(-0.80%)
May 11, 2021 186.90 188.82 186.18 187.86 1,918,276 -0.01(-0.01%)
May 10, 2021 189.23 189.65 186.65 187.87 2,323,745 -0.64(-0.34%)
May 07, 2021 188.03 189.32 187.04 188.50 2,619,459 +1.48(+0.79%)
May 06, 2021 184.77 187.23 182.62 187.03 3,215,665 +1.04(+0.56%)
May 05, 2021 184.93 186.72 181.56 185.99 4,436,142 +4.45(+2.45%)
May 04, 2021 180.89 183.35 180.17 181.54 3,838,407 +2.20(+1.23%)
May 03, 2021 176.51 179.75 176.45 179.34 3,313,963 +3.04(+1.72%)
Apr 30, 2021 175.40 177.44 174.78 176.30 3,217,678 +0.55(+0.31%)
Apr 29, 2021 174.65 176.17 173.63 175.75 2,521,681 +1.59(+0.91%)
Apr 28, 2021 175.03 175.56 172.26 174.16 4,854,119 -1.60(-0.91%)
Apr 27, 2021 177.49 179.29 174.39 175.76 7,088,849 -4.83(-2.68%)
Apr 26, 2021 181.90 181.97 179.47 180.59 2,899,760 -1.45(-0.79%)
Apr 23, 2021 180.41 182.44 180.41 182.04 2,574,308 +1.61(+0.89%)
Apr 22, 2021 183.28 184.50 180.14 180.43 3,092,153 -3.76(-2.04%)
Apr 21, 2021 184.78 186.18 183.08 184.19 2,300,861 +0.33(+0.18%)
Apr 20, 2021 183.67 186.65 183.44 183.86 2,551,260 +0.94(+0.51%)
Apr 19, 2021 182.54 184.12 181.41 182.93 3,074,082 +0.38(+0.21%)
Apr 16, 2021 180.75 183.56 180.27 182.55 3,868,927 +3.21(+1.79%)
Apr 15, 2021 177.28 181.08 176.92 179.34 2,681,163 +2.82(+1.60%)
Apr 14, 2021 176.13 177.94 175.61 176.52 2,075,479 +0.45(+0.26%)
Apr 13, 2021 174.77 177.14 174.77 176.07 3,201,646 +0.69(+0.39%)
Apr 12, 2021 176.94 177.43 174.48 175.38 2,980,597 -2.58(-1.45%)
Apr 09, 2021 176.07 178.59 175.95 177.96 2,707,005 +1.81(+1.03%)
Apr 08, 2021 176.47 177.46 176.01 176.15 2,479,004 +0.28(+0.16%)
Apr 07, 2021 176.43 176.70 174.81 175.87 3,531,277 -0.46(-0.26%)
Apr 06, 2021 178.15 179.06 176.03 176.33 2,578,766 -2.02(-1.13%)
Apr 05, 2021 179.02 179.32 176.62 178.35 2,969,964 -0.34(-0.19%)
Apr 01, 2021 180.21 181.41 178.12 178.68 2,426,165 -1.52(-0.85%)
Mar 31, 2021 179.00 181.29 178.70 180.21 3,754,175 +1.27(+0.71%)
Mar 30, 2021 178.96 180.25 178.17 178.94 2,616,152 -0.81(-0.45%)
Mar 29, 2021 178.12 181.03 177.01 179.75 3,112,509 +0.99(+0.56%)
Mar 26, 2021 177.54 179.33 176.17 178.75 2,973,538 +2.14(+1.21%)
Mar 25, 2021 174.59 177.14 173.84 176.61 2,726,615 +2.82(+1.62%)
Mar 24, 2021 177.20 177.33 173.46 173.79 4,074,576 -3.38(-1.91%)
Mar 23, 2021 178.79 180.04 176.76 177.18 3,405,288 -2.08(-1.16%)
Mar 22, 2021 177.54 179.33 176.72 179.26 2,764,099 +1.50(+0.84%)
Mar 19, 2021 178.16 179.22 177.37 177.77 6,270,419 +0.35(+0.20%)
Mar 18, 2021 179.44 180.47 177.29 177.42 4,395,222 -2.70(-1.50%)
Mar 17, 2021 183.01 183.11 179.96 180.12 5,321,582 -4.02(-2.18%)
Mar 16, 2021 184.76 184.84 180.60 184.14 6,420,463 +1.68(+0.92%)
Mar 15, 2021 186.18 186.34 181.54 182.47 12,853,117 -18.25(-9.09%)
Mar 12, 2021 197.64 201.08 195.12 200.72 4,707,920 +2.77(+1.40%)
Mar 11, 2021 199.20 199.91 197.04 197.95 4,185,402 -0.23(-0.12%)
Mar 10, 2021 199.93 200.68 197.16 198.18 3,523,086 -0.64(-0.32%)
Mar 09, 2021 200.97 204.65 198.77 198.81 4,373,572 -0.89(-0.44%)
Mar 08, 2021 199.67 203.43 199.02 199.70 3,421,379 +0.11(+0.05%)
Mar 05, 2021 194.01 200.32 193.77 199.60 4,018,314 +6.15(+3.18%)
Mar 04, 2021 196.25 197.49 191.58 193.44 4,462,657 -1.41(-0.72%)
Mar 03, 2021 196.17 197.08 192.64 194.85 3,794,037 -2.06(-1.05%)
Mar 02, 2021 201.50 202.52 196.88 196.91 3,570,988 -2.25(-1.13%)
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.