Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 119.08 120.45 118.98 119.55 434,812 -0.40(-0.33%)
May 27, 2021 120.60 121.16 119.66 119.95 316,608 -0.64(-0.53%)
May 26, 2021 121.50 122.52 120.30 120.59 252,044 -0.42(-0.34%)
May 25, 2021 120.94 121.61 119.58 121.00 223,974 -0.15(-0.13%)
May 24, 2021 121.22 122.31 120.92 121.16 313,120 +0.10(+0.08%)
May 21, 2021 122.02 122.57 119.99 121.06 696,369 -0.68(-0.56%)
May 20, 2021 120.45 122.27 119.30 121.74 339,300 +1.30(+1.08%)
May 19, 2021 122.57 125.27 119.20 120.43 512,557 -2.48(-2.02%)
May 18, 2021 123.71 124.79 121.85 122.92 385,965 -0.80(-0.65%)
May 17, 2021 120.11 124.50 119.92 123.72 642,696 +4.75(+3.99%)
May 14, 2021 119.29 119.64 117.98 118.97 340,059 +1.15(+0.98%)
May 13, 2021 115.76 118.23 114.26 117.81 487,177 +2.06(+1.78%)
May 12, 2021 116.42 116.96 115.06 115.76 407,265 -0.31(-0.27%)
May 11, 2021 112.52 116.30 112.44 116.07 316,749 +1.16(+1.01%)
May 10, 2021 116.88 117.47 114.25 114.91 401,822 -0.96(-0.83%)
May 07, 2021 116.11 117.81 114.24 115.86 382,977 +0.37(+0.32%)
May 06, 2021 111.61 115.91 111.53 115.50 478,497 +4.09(+3.67%)
May 05, 2021 112.22 112.56 110.72 111.41 427,641 -0.06(-0.05%)
May 04, 2021 112.14 114.69 111.08 111.47 293,176 -0.67(-0.59%)
May 03, 2021 109.89 112.90 109.77 112.14 295,564 +4.09(+3.78%)
Apr 30, 2021 109.39 110.62 107.66 108.05 479,120 -2.06(-1.87%)
Apr 29, 2021 111.41 111.86 108.45 110.11 269,620 -1.79(-1.60%)
Apr 28, 2021 110.60 112.35 109.87 111.89 260,303 +0.98(+0.88%)
Apr 27, 2021 112.05 113.08 110.80 110.92 248,660 -2.11(-1.86%)
Apr 26, 2021 114.58 114.58 112.26 113.02 237,657 -1.09(-0.96%)
Apr 23, 2021 114.94 115.28 113.34 114.12 271,032 +0.02(+0.02%)
Apr 22, 2021 113.96 114.52 112.95 114.10 237,341 -0.66(-0.57%)
Apr 21, 2021 114.49 115.82 114.08 114.75 348,515 +0.58(+0.51%)
Apr 20, 2021 113.02 115.15 112.33 114.17 479,213 +0.99(+0.87%)
Apr 19, 2021 113.67 114.00 112.48 113.19 296,385 -0.44(-0.38%)
Apr 16, 2021 113.02 113.86 112.23 113.62 358,304 +1.32(+1.18%)
Apr 15, 2021 109.40 113.08 109.23 112.30 451,188 +3.55(+3.26%)
Apr 14, 2021 108.79 109.80 108.26 108.75 351,550 +0.40(+0.37%)
Apr 13, 2021 107.91 108.99 107.55 108.36 320,294 +1.32(+1.24%)
Apr 12, 2021 106.74 108.01 106.42 107.03 235,461 +0.19(+0.18%)
Apr 09, 2021 105.88 107.69 104.80 106.84 302,504 -0.34(-0.32%)
Apr 08, 2021 108.24 108.61 106.94 107.18 341,128 +0.45(+0.43%)
Apr 07, 2021 108.16 108.28 106.31 106.73 282,762 -1.43(-1.32%)
Apr 06, 2021 108.45 109.37 107.89 108.16 479,647 +1.22(+1.14%)
Apr 05, 2021 107.64 108.83 106.35 106.94 427,693 -0.72(-0.66%)
Apr 01, 2021 104.32 108.25 104.07 107.65 533,989 +3.70(+3.56%)
Mar 31, 2021 102.37 104.55 102.01 103.95 691,874 +2.24(+2.20%)
Mar 30, 2021 101.75 103.26 101.30 101.71 413,680 -2.11(-2.03%)
Mar 29, 2021 101.14 103.93 100.23 103.82 522,474 +1.78(+1.75%)
Mar 26, 2021 99.57 102.43 99.16 102.04 502,495 +2.49(+2.50%)
Mar 25, 2021 99.55 100.27 98.78 99.56 394,319 -0.31(-0.31%)
Mar 24, 2021 101.24 101.90 99.79 99.86 446,416 -0.99(-0.98%)
Mar 23, 2021 102.16 102.16 100.09 100.86 513,242 -2.01(-1.96%)
Mar 22, 2021 101.68 104.81 100.65 102.87 793,206 +0.95(+0.94%)
Mar 19, 2021 102.35 103.06 100.75 101.92 1,659,169 +0.05(+0.05%)
Mar 18, 2021 104.09 104.12 101.38 101.87 428,020 -3.47(-3.29%)
Mar 17, 2021 102.08 106.12 101.81 105.33 412,219 +3.19(+3.12%)
Mar 16, 2021 104.12 104.16 102.07 102.15 577,970 -1.95(-1.88%)
Mar 15, 2021 105.95 106.06 102.22 104.10 770,321 -1.40(-1.32%)
Mar 12, 2021 103.62 105.75 103.19 105.50 346,555 +0.38(+0.36%)
Mar 11, 2021 104.03 105.46 103.23 105.12 503,517 +1.65(+1.59%)
Mar 10, 2021 102.35 103.95 100.75 103.48 389,268 +1.17(+1.15%)
Mar 09, 2021 102.90 104.70 101.24 102.30 477,283 +2.13(+2.13%)
Mar 08, 2021 100.54 101.11 98.84 100.17 353,285 -0.71(-0.71%)
Mar 05, 2021 99.65 101.00 98.11 100.89 345,932 +0.92(+0.92%)
Mar 04, 2021 100.12 102.62 98.47 99.97 522,540 +0.19(+0.19%)
Mar 03, 2021 99.64 100.83 98.04 99.78 508,692 -2.61(-2.55%)
Mar 02, 2021 100.15 103.02 99.61 102.39 478,143 +2.50(+2.51%)
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.