Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 148.36 151.59 146.78 147.29 44,836 -0.89(-0.60%)
May 27, 2021 147.26 149.06 145.39 148.18 62,709 +2.24(+1.53%)
May 26, 2021 145.51 147.59 144.82 145.94 47,290 +0.44(+0.30%)
May 25, 2021 150.84 151.47 145.34 145.50 42,810 -5.12(-3.40%)
May 24, 2021 150.35 152.31 147.70 150.63 72,102 +0.53(+0.35%)
May 21, 2021 151.64 155.12 148.97 150.10 83,003 -1.87(-1.23%)
May 20, 2021 147.07 152.18 145.59 151.96 72,305 +4.90(+3.33%)
May 19, 2021 145.23 149.09 143.81 147.06 64,188 +1.56(+1.07%)
May 18, 2021 143.50 146.38 142.36 145.50 85,466 +1.88(+1.31%)
May 17, 2021 146.69 148.23 143.06 143.63 101,036 -3.71(-2.52%)
May 14, 2021 141.42 147.34 140.50 147.34 95,644 +5.76(+4.07%)
May 13, 2021 138.24 142.25 137.34 141.58 143,999 +2.66(+1.91%)
May 12, 2021 140.09 142.93 136.30 138.92 233,510 -0.78(-0.55%)
May 11, 2021 119.35 139.85 117.08 139.69 280,934 +19.36(+16.09%)
May 10, 2021 119.45 121.92 119.45 120.33 54,699 +0.81(+0.68%)
May 07, 2021 117.69 119.68 114.26 119.52 28,868 +0.58(+0.49%)
May 06, 2021 114.84 119.11 114.50 118.94 45,267 +4.75(+4.16%)
May 05, 2021 114.42 114.98 112.33 114.18 34,261 +0.84(+0.74%)
May 04, 2021 114.48 115.36 113.34 113.34 32,532 -1.43(-1.25%)
May 03, 2021 113.19 115.23 111.79 114.77 31,351 +3.48(+3.13%)
Apr 30, 2021 113.01 113.05 110.89 111.29 45,324 -1.74(-1.54%)
Apr 29, 2021 112.33 113.03 110.95 113.03 37,012 +2.07(+1.87%)
Apr 28, 2021 112.12 112.12 110.22 110.95 27,838 -0.70(-0.62%)
Apr 27, 2021 111.95 112.17 110.44 111.65 29,506 +0.06(+0.05%)
Apr 26, 2021 112.43 113.40 111.44 111.59 31,011 -0.23(-0.20%)
Apr 23, 2021 111.25 112.46 110.69 111.82 31,167 +1.10(+0.99%)
Apr 22, 2021 111.92 111.92 109.91 110.72 26,158 -0.98(-0.88%)
Apr 21, 2021 110.05 111.88 110.05 111.70 16,125 +1.44(+1.31%)
Apr 20, 2021 111.22 111.59 109.23 110.26 32,137 -0.69(-0.62%)
Apr 19, 2021 110.38 111.42 110.20 110.94 20,457 -0.20(-0.18%)
Apr 16, 2021 111.18 111.77 109.83 111.14 25,463 -0.01(-0.01%)
Apr 15, 2021 110.94 111.15 109.75 111.15 19,745 +0.64(+0.58%)
Apr 14, 2021 110.07 111.30 109.84 110.51 28,459 -0.12(-0.11%)
Apr 13, 2021 111.23 111.23 109.59 110.63 38,153 +0.03(+0.03%)
Apr 12, 2021 108.30 110.65 108.30 110.60 20,671 +2.04(+1.88%)
Apr 09, 2021 109.78 109.78 107.41 108.56 29,842 -0.16(-0.14%)
Apr 08, 2021 108.84 109.19 107.03 108.72 42,818 +0.02(+0.02%)
Apr 07, 2021 109.08 109.09 107.26 108.70 23,171 +0.09(+0.08%)
Apr 06, 2021 107.07 108.61 106.65 108.61 15,288 +0.80(+0.74%)
Apr 05, 2021 108.19 108.45 106.10 107.81 12,341 +0.91(+0.85%)
Apr 01, 2021 105.35 107.02 104.95 106.90 26,583 +0.99(+0.94%)
Mar 31, 2021 106.61 107.91 105.25 105.91 47,703 -1.40(-1.31%)
Mar 30, 2021 105.09 107.76 105.09 107.31 17,602 +1.94(+1.84%)
Mar 29, 2021 106.49 106.80 103.60 105.37 33,344 -2.35(-2.18%)
Mar 26, 2021 108.80 109.67 106.51 107.71 22,713 -0.81(-0.74%)
Mar 25, 2021 105.63 108.52 105.16 108.52 43,232 +2.96(+2.80%)
Mar 24, 2021 105.58 108.48 104.53 105.56 42,778 +0.60(+0.57%)
Mar 23, 2021 107.29 107.94 104.66 104.97 35,983 -2.12(-1.98%)
Mar 22, 2021 113.12 113.12 105.76 107.09 39,372 -6.09(-5.38%)
Mar 19, 2021 109.92 113.90 109.87 113.17 172,946 +3.53(+3.22%)
Mar 18, 2021 107.37 109.98 107.37 109.64 32,255 +2.97(+2.78%)
Mar 17, 2021 102.50 106.67 102.50 106.67 29,107 +3.76(+3.65%)
Mar 16, 2021 103.24 103.24 100.82 102.91 23,603 -0.08(-0.08%)
Mar 15, 2021 101.98 103.27 101.14 102.99 23,442 +1.09(+1.07%)
Mar 12, 2021 100.83 101.97 100.58 101.90 46,037 +2.13(+2.14%)
Mar 11, 2021 99.96 100.40 99.11 99.77 28,389 +0.11(+0.11%)
Mar 10, 2021 98.64 99.74 98.23 99.66 36,214 +1.46(+1.49%)
Mar 09, 2021 98.18 98.72 96.86 98.20 28,696 -0.31(-0.32%)
Mar 08, 2021 94.70 99.33 94.32 98.51 73,381 +4.46(+4.74%)
Mar 05, 2021 92.93 94.38 92.64 94.06 50,111 +1.49(+1.61%)
Mar 04, 2021 92.66 93.65 91.54 92.56 47,371 -0.50(-0.53%)
Mar 03, 2021 90.04 93.99 89.75 93.06 35,778 +3.69(+4.13%)
Mar 02, 2021 90.52 90.96 89.14 89.37 44,626 -0.71(-0.79%)
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.