Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 132.22 133.30 132.08 132.44 4,280,896 +0.17(+0.13%)
May 27, 2021 133.22 133.96 132.19 132.26 13,306,818 -0.32(-0.24%)
May 26, 2021 130.95 133.58 130.75 132.59 7,001,283 +2.49(+1.91%)
May 25, 2021 130.70 130.92 129.64 130.10 5,044,099 +0.25(+0.19%)
May 24, 2021 128.91 130.12 128.63 129.84 4,453,294 +1.36(+1.06%)
May 21, 2021 129.62 129.95 128.25 128.49 6,173,931 -0.59(-0.46%)
May 20, 2021 129.57 129.99 128.03 129.08 5,094,748 +0.30(+0.23%)
May 19, 2021 129.28 129.76 127.81 128.78 5,762,407 -2.52(-1.92%)
May 18, 2021 132.15 133.15 131.19 131.30 5,855,474 -0.82(-0.62%)
May 17, 2021 132.04 132.76 131.24 132.12 4,061,961 +0.47(+0.35%)
May 14, 2021 130.12 132.38 129.83 131.66 4,509,764 +2.25(+1.74%)
May 13, 2021 129.50 130.78 128.32 129.41 6,488,597 +0.21(+0.16%)
May 12, 2021 131.16 132.52 129.18 129.19 6,055,224 -3.61(-2.72%)
May 11, 2021 134.03 134.03 130.76 132.81 8,375,212 +0.70(+0.53%)
May 10, 2021 133.66 134.53 132.08 132.11 5,853,125 -1.37(-1.02%)
May 07, 2021 130.75 134.98 130.48 133.48 10,909,808 +4.18(+3.24%)
May 06, 2021 128.43 129.63 127.79 129.29 5,369,448 +1.24(+0.97%)
May 05, 2021 128.68 129.99 127.93 128.05 6,441,136 +0.64(+0.50%)
May 04, 2021 128.07 128.42 126.38 127.41 6,328,260 -1.43(-1.11%)
May 03, 2021 129.18 130.22 128.42 128.85 5,216,635 +0.40(+0.31%)
Apr 30, 2021 128.28 129.67 127.90 128.45 5,827,052 -0.62(-0.48%)
Apr 29, 2021 127.63 129.90 127.10 129.07 6,826,713 +2.47(+1.95%)
Apr 28, 2021 128.10 128.17 126.25 126.60 8,461,697 -1.36(-1.06%)
Apr 27, 2021 127.85 128.61 127.28 127.95 6,032,130 +0.49(+0.39%)
Apr 26, 2021 126.39 127.56 125.25 127.46 8,484,468 +1.36(+1.08%)
Apr 23, 2021 124.88 126.54 124.42 126.10 7,732,681 +0.98(+0.78%)
Apr 22, 2021 125.81 126.27 123.95 125.12 6,651,404 -0.70(-0.55%)
Apr 21, 2021 123.58 126.23 123.36 125.81 7,340,813 +2.70(+2.19%)
Apr 20, 2021 125.11 125.81 121.75 123.11 13,698,225 -5.29(-4.12%)
Apr 19, 2021 130.08 130.15 127.99 128.40 5,794,919 -1.69(-1.30%)
Apr 16, 2021 130.47 130.53 129.52 130.09 7,074,895 +0.62(+0.48%)
Apr 15, 2021 128.82 129.85 128.51 129.47 6,488,872 +1.37(+1.07%)
Apr 14, 2021 129.34 129.96 127.67 128.10 7,591,715 -1.24(-0.96%)
Apr 13, 2021 131.34 131.71 129.21 129.34 9,048,862 -3.00(-2.27%)
Apr 12, 2021 130.51 132.59 130.00 132.34 5,820,904 +1.15(+0.88%)
Apr 09, 2021 129.73 131.24 129.30 131.19 6,253,359 +1.71(+1.32%)
Apr 08, 2021 132.96 132.99 129.21 129.48 9,031,586 -2.77(-2.09%)
Apr 07, 2021 132.68 133.89 132.07 132.25 6,860,719 -0.60(-0.45%)
Apr 06, 2021 131.18 133.38 130.69 132.85 4,821,172 +1.98(+1.51%)
Apr 05, 2021 128.91 131.41 128.91 130.87 5,687,580 +2.51(+1.95%)
Apr 01, 2021 130.45 130.45 128.05 128.36 5,906,242 -0.35(-0.27%)
Mar 31, 2021 128.91 129.96 127.77 128.71 7,102,126 -0.06(-0.05%)
Mar 30, 2021 128.19 129.16 127.09 128.77 6,222,204 -0.52(-0.40%)
Mar 29, 2021 128.76 129.70 126.55 129.29 7,385,312 +0.48(+0.38%)
Mar 26, 2021 127.46 129.00 125.69 128.81 10,335,434 +4.21(+3.38%)
Mar 25, 2021 123.05 125.32 121.50 124.59 19,072,428 -4.38(-3.39%)
Mar 24, 2021 132.16 133.58 128.70 128.97 8,413,364 -3.84(-2.89%)
Mar 23, 2021 134.13 136.22 132.26 132.81 5,762,378 -1.11(-0.83%)
Mar 22, 2021 133.30 134.44 131.75 133.92 7,780,730 +0.76(+0.57%)
Mar 19, 2021 135.08 138.37 131.25 133.17 25,791,402 -5.50(-3.97%)
Mar 18, 2021 139.83 142.05 138.07 138.67 10,559,473 -1.60(-1.14%)
Mar 17, 2021 138.70 141.55 138.70 140.27 5,294,592 +0.16(+0.12%)
Mar 16, 2021 141.29 141.55 139.32 140.10 5,800,035 -0.28(-0.20%)
Mar 15, 2021 136.28 140.44 136.25 140.38 5,591,210 +4.35(+3.20%)
Mar 12, 2021 135.60 136.48 134.24 136.03 4,277,625 -0.72(-0.52%)
Mar 11, 2021 134.80 137.73 134.20 136.75 5,881,013 +3.49(+2.62%)
Mar 10, 2021 132.46 133.85 131.82 133.26 4,665,311 +1.59(+1.21%)
Mar 09, 2021 131.25 133.66 131.19 131.68 6,170,824 +1.35(+1.03%)
Mar 08, 2021 129.44 131.37 128.21 130.33 5,144,198 +1.17(+0.91%)
Mar 05, 2021 129.34 129.48 125.12 129.16 6,150,525 +1.27(+0.99%)
Mar 04, 2021 129.79 130.88 126.09 127.89 7,400,635 -2.15(-1.65%)
Mar 03, 2021 132.78 133.09 129.93 130.04 5,046,081 -2.67(-2.01%)
Mar 02, 2021 133.23 133.91 131.34 132.71 5,464,530 -0.61(-0.46%)
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.