Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 112.15 112.40 110.75 111.18 950,782 -0.26(-0.23%)
May 27, 2021 111.82 111.86 110.26 111.44 2,084,063 +0.32(+0.29%)
May 26, 2021 111.38 111.93 109.19 111.12 1,471,208 -0.30(-0.27%)
May 25, 2021 114.46 114.87 111.05 111.42 1,568,203 -3.42(-2.98%)
May 24, 2021 116.74 117.06 114.71 114.84 691,222 -1.50(-1.29%)
May 21, 2021 116.96 118.52 116.33 116.35 831,897 +0.03(+0.02%)
May 20, 2021 114.83 116.90 114.59 116.32 1,095,817 +1.26(+1.09%)
May 19, 2021 113.09 115.24 111.78 115.06 1,407,210 +1.74(+1.53%)
May 18, 2021 113.77 114.57 111.70 113.32 1,318,608 -1.12(-0.98%)
May 17, 2021 112.70 115.14 110.44 114.45 1,180,640 +1.54(+1.36%)
May 14, 2021 115.66 115.66 112.80 112.91 2,551,444 -2.42(-2.10%)
May 13, 2021 116.08 116.70 115.02 115.33 1,137,814 -0.61(-0.52%)
May 12, 2021 115.89 116.49 114.97 115.94 1,053,607 -0.01(-0.01%)
May 11, 2021 118.62 119.06 115.38 115.95 1,069,822 -3.04(-2.56%)
May 10, 2021 116.35 120.53 116.27 118.99 1,013,297 +2.31(+1.98%)
May 07, 2021 114.06 117.17 113.20 116.68 1,302,087 +3.12(+2.75%)
May 06, 2021 113.34 114.09 110.12 113.56 1,709,820 -1.15(-1.00%)
May 05, 2021 115.95 117.11 111.90 114.71 4,175,800 -6.79(-5.59%)
May 04, 2021 119.66 121.51 118.74 121.50 1,325,719 +1.99(+1.66%)
May 03, 2021 117.32 119.98 117.31 119.51 1,349,201 +2.89(+2.47%)
Apr 30, 2021 116.87 117.87 116.31 116.62 1,001,637 -0.43(-0.37%)
Apr 29, 2021 116.26 117.19 115.09 117.06 836,222 +1.85(+1.61%)
Apr 28, 2021 115.00 115.55 114.06 115.20 1,032,618 +0.51(+0.45%)
Apr 27, 2021 115.17 115.62 113.71 114.69 1,260,846 -0.90(-0.78%)
Apr 26, 2021 117.57 117.57 115.38 115.59 500,023 -1.85(-1.58%)
Apr 23, 2021 116.68 117.61 116.07 117.44 565,143 +0.73(+0.63%)
Apr 22, 2021 117.28 117.28 115.70 116.71 786,328 -0.26(-0.22%)
Apr 21, 2021 116.82 117.45 116.16 116.97 537,970 +0.64(+0.55%)
Apr 20, 2021 115.17 116.76 114.95 116.33 701,890 +0.97(+0.84%)
Apr 19, 2021 115.85 116.62 114.81 115.37 1,131,739 -0.18(-0.16%)
Apr 16, 2021 115.37 115.76 114.56 115.55 1,261,214 +0.63(+0.55%)
Apr 15, 2021 114.34 115.41 113.95 114.92 1,240,551 +1.00(+0.88%)
Apr 14, 2021 112.90 114.29 112.78 113.92 1,088,695 +0.85(+0.75%)
Apr 13, 2021 112.85 113.22 112.24 113.07 1,256,510 -0.41(-0.36%)
Apr 12, 2021 112.53 114.41 112.36 113.47 1,067,086 +0.70(+0.62%)
Apr 09, 2021 111.91 112.90 111.58 112.77 729,631 +1.31(+1.18%)
Apr 08, 2021 112.24 112.48 110.83 111.46 616,969 -0.99(-0.88%)
Apr 07, 2021 112.41 113.09 111.44 112.45 793,197 +0.47(+0.42%)
Apr 06, 2021 112.96 113.85 111.77 111.98 824,263 -0.98(-0.87%)
Apr 05, 2021 113.20 114.01 111.17 112.96 1,032,973 +0.12(+0.10%)
Apr 01, 2021 113.86 113.92 110.75 112.85 1,183,010 -1.14(-1.00%)
Mar 31, 2021 114.59 115.38 113.78 113.99 1,396,998 -0.96(-0.83%)
Mar 30, 2021 114.94 116.37 114.55 114.94 869,508 +0.01(+0.01%)
Mar 29, 2021 114.06 115.67 113.71 114.93 652,208 +0.31(+0.27%)
Mar 26, 2021 113.92 114.74 113.19 114.62 731,081 +1.34(+1.18%)
Mar 25, 2021 111.39 113.57 110.16 113.28 630,609 +1.90(+1.71%)
Mar 24, 2021 109.73 112.81 109.51 111.38 1,407,003 +1.54(+1.41%)
Mar 23, 2021 111.99 112.31 109.27 109.84 866,560 -2.49(-2.22%)
Mar 22, 2021 111.86 112.39 110.24 112.33 722,478 +0.41(+0.37%)
Mar 19, 2021 111.36 113.07 111.05 111.91 2,535,894 +0.28(+0.25%)
Mar 18, 2021 109.78 112.66 109.36 111.63 923,455 +1.57(+1.43%)
Mar 17, 2021 109.58 110.67 108.80 110.06 824,739 +1.10(+1.01%)
Mar 16, 2021 109.69 109.80 107.95 108.96 973,164 -0.97(-0.88%)
Mar 15, 2021 109.23 110.14 108.21 109.92 682,923 +0.91(+0.83%)
Mar 12, 2021 106.94 109.46 106.20 109.02 1,106,048 +2.95(+2.79%)
Mar 11, 2021 106.85 107.58 104.77 106.06 1,361,258 -1.90(-1.76%)
Mar 10, 2021 105.93 109.64 105.93 107.96 1,947,558 +1.64(+1.54%)
Mar 09, 2021 104.06 107.30 104.00 106.32 1,656,420 +2.53(+2.44%)
Mar 08, 2021 101.94 105.39 101.92 103.79 1,191,108 +2.59(+2.56%)
Mar 05, 2021 100.14 101.80 98.32 101.20 1,186,635 +1.78(+1.79%)
Mar 04, 2021 99.15 101.22 98.33 99.43 857,335 -0.34(-0.34%)
Mar 03, 2021 100.53 101.31 99.74 99.77 812,671 -0.88(-0.87%)
Mar 02, 2021 99.65 100.75 99.08 100.64 769,377 +1.04(+1.05%)
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.