Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 123.22 127.81 123.22 126.53 1,656,554 +3.97(+3.23%)
May 27, 2021 123.02 123.29 121.90 122.57 1,874,179 -0.68(-0.55%)
May 26, 2021 123.42 124.52 122.85 123.25 1,722,408 -0.39(-0.31%)
May 25, 2021 123.91 125.22 122.42 123.64 1,391,183 +0.32(+0.26%)
May 24, 2021 123.45 123.94 122.27 123.32 1,097,434 +0.96(+0.78%)
May 21, 2021 124.49 124.63 121.85 122.36 1,102,289 -1.18(-0.95%)
May 20, 2021 121.00 123.88 120.52 123.54 1,709,913 +3.22(+2.67%)
May 19, 2021 115.19 121.19 114.70 120.32 3,225,873 +2.94(+2.50%)
May 18, 2021 118.14 119.48 116.99 117.38 1,581,911 -0.33(-0.28%)
May 17, 2021 116.69 118.85 115.75 117.71 1,513,427 +0.14(+0.12%)
May 14, 2021 115.30 118.38 113.85 117.57 1,926,096 +3.38(+2.96%)
May 13, 2021 118.34 118.42 113.82 114.19 2,549,273 -2.25(-1.93%)
May 12, 2021 117.86 118.95 115.73 116.44 3,547,877 -4.34(-3.60%)
May 11, 2021 115.56 121.03 114.01 120.79 2,084,304 +1.63(+1.37%)
May 10, 2021 122.68 122.92 119.07 119.15 1,733,780 -4.82(-3.89%)
May 07, 2021 122.94 124.86 122.64 123.97 2,023,481 +2.28(+1.88%)
May 06, 2021 121.36 122.25 119.39 121.69 1,563,953 +0.11(+0.09%)
May 05, 2021 123.19 124.08 120.74 121.58 2,487,502 -1.03(-0.84%)
May 04, 2021 121.66 122.77 120.22 122.61 4,154,814 -0.49(-0.40%)
May 03, 2021 127.85 128.16 122.95 123.10 3,780,205 -4.39(-3.45%)
Apr 30, 2021 130.04 131.80 127.07 127.49 4,919,707 -4.49(-3.40%)
Apr 29, 2021 131.85 133.74 129.95 131.99 2,012,365 +0.95(+0.72%)
Apr 28, 2021 138.49 139.34 130.84 131.04 2,320,495 -2.08(-1.56%)
Apr 27, 2021 133.70 135.93 132.96 133.12 1,903,980 -0.35(-0.26%)
Apr 26, 2021 129.52 134.03 129.01 133.47 1,491,615 +4.28(+3.32%)
Apr 23, 2021 124.12 129.70 123.99 129.19 1,786,438 +6.56(+5.35%)
Apr 22, 2021 126.58 126.69 122.00 122.63 1,745,660 -3.86(-3.05%)
Apr 21, 2021 122.84 126.90 122.55 126.48 2,561,613 +3.32(+2.69%)
Apr 20, 2021 125.84 126.44 122.45 123.17 1,953,704 -3.27(-2.58%)
Apr 19, 2021 127.52 129.63 124.96 126.44 1,843,088 -1.73(-1.35%)
Apr 16, 2021 130.01 130.51 127.38 128.17 2,187,707 -1.45(-1.12%)
Apr 15, 2021 125.05 131.15 125.05 129.62 3,745,703 +6.47(+5.25%)
Apr 14, 2021 126.26 126.58 122.37 123.16 1,213,930 -2.59(-2.06%)
Apr 13, 2021 124.78 126.89 123.94 125.75 1,519,860 +1.97(+1.59%)
Apr 12, 2021 129.06 129.09 122.52 123.78 3,542,443 -5.47(-4.23%)
Apr 09, 2021 131.62 131.64 128.71 129.25 8,894,756 -3.04(-2.30%)
Apr 08, 2021 133.01 133.26 130.88 132.28 4,253,151 +1.09(+0.83%)
Apr 07, 2021 129.69 132.40 128.19 131.20 1,788,194 +1.28(+0.98%)
Apr 06, 2021 129.88 131.67 129.19 129.92 2,596,833 -0.33(-0.25%)
Apr 05, 2021 131.50 131.51 128.64 130.25 1,891,882 +0.88(+0.68%)
Apr 01, 2021 125.62 129.64 125.60 129.38 2,717,546 +5.93(+4.80%)
Mar 31, 2021 121.06 124.67 120.83 123.45 2,728,043 +3.59(+2.99%)
Mar 30, 2021 120.81 120.81 117.98 119.86 1,600,548 -1.92(-1.58%)
Mar 29, 2021 121.32 122.83 120.01 121.78 1,798,773 -0.91(-0.74%)
Mar 26, 2021 119.58 122.92 117.63 122.69 2,368,970 +3.10(+2.59%)
Mar 25, 2021 118.62 120.17 116.87 119.59 1,484,372 +0.07(+0.06%)
Mar 24, 2021 121.98 123.43 119.49 119.52 2,169,933 -2.16(-1.78%)
Mar 23, 2021 125.16 125.16 120.75 121.68 2,760,863 -3.21(-2.57%)
Mar 22, 2021 123.72 126.59 122.78 124.89 2,707,265 +2.46(+2.01%)
Mar 19, 2021 122.18 123.40 120.28 122.43 6,402,634 +0.63(+0.51%)
Mar 18, 2021 125.63 126.83 121.02 121.80 2,750,308 -6.91(-5.37%)
Mar 17, 2021 127.02 129.85 124.94 128.72 1,943,744 +0.01(+0.01%)
Mar 16, 2021 129.58 131.84 127.88 128.71 2,272,606 +0.56(+0.44%)
Mar 15, 2021 126.28 128.40 125.29 128.15 2,263,857 +3.16(+2.53%)
Mar 12, 2021 122.60 125.31 122.42 124.99 1,456,029 -0.64(-0.51%)
Mar 11, 2021 121.57 126.59 121.31 125.63 3,638,029 +7.32(+6.19%)
Mar 10, 2021 121.92 122.04 118.10 118.31 1,761,541 -1.53(-1.28%)
Mar 09, 2021 115.64 120.84 115.04 119.84 3,045,602 +8.16(+7.31%)
Mar 08, 2021 119.06 119.70 111.60 111.68 2,514,830 -7.83(-6.55%)
Mar 05, 2021 119.54 119.94 111.43 119.51 2,852,741 +2.82(+2.42%)
Mar 04, 2021 122.55 124.64 116.03 116.69 4,435,028 -6.37(-5.17%)
Mar 03, 2021 129.25 129.48 123.04 123.06 2,454,926 -6.42(-4.96%)
Mar 02, 2021 133.92 133.92 129.34 129.47 1,732,736 -3.83(-2.87%)
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.