Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 135.65 136.65 135.49 136.14 5,339,731 +1.32(+0.98%)
May 27, 2021 136.71 136.90 134.76 134.82 10,001,642 -1.65(-1.21%)
May 26, 2021 136.11 136.81 135.90 136.47 4,849,525 +0.00(+0.00%)
May 25, 2021 136.05 136.53 135.28 136.47 5,052,457 +0.41(+0.30%)
May 24, 2021 135.86 136.51 135.28 136.05 3,942,320 +0.69(+0.51%)
May 21, 2021 136.07 136.48 134.83 135.36 5,644,630 -0.12(-0.09%)
May 20, 2021 133.66 135.94 133.53 135.48 4,308,305 +1.66(+1.24%)
May 19, 2021 133.10 134.01 132.58 133.83 4,817,103 -0.07(-0.06%)
May 18, 2021 134.94 135.22 133.72 133.90 4,919,818 -0.61(-0.45%)
May 17, 2021 135.27 135.64 134.08 134.51 4,071,997 -0.39(-0.29%)
May 14, 2021 135.46 136.10 134.73 134.89 4,591,016 +0.20(+0.15%)
May 13, 2021 132.73 135.38 132.12 134.69 5,269,951 +1.97(+1.48%)
May 12, 2021 133.32 134.11 132.37 132.72 6,142,059 -1.31(-0.98%)
May 11, 2021 135.43 135.86 133.45 134.03 6,080,176 -0.98(-0.73%)
May 10, 2021 134.80 136.18 134.45 135.01 5,727,600 +1.07(+0.80%)
May 07, 2021 133.64 134.35 133.03 133.95 4,543,563 +0.00(+0.00%)
May 06, 2021 132.94 134.31 132.52 133.94 4,859,595 +1.53(+1.16%)
May 05, 2021 132.25 133.03 132.08 132.41 5,765,435 -0.06(-0.05%)
May 04, 2021 134.33 135.06 132.04 132.47 7,173,857 -1.68(-1.26%)
May 03, 2021 133.46 135.07 132.60 134.16 6,640,434 +1.50(+1.13%)
Apr 30, 2021 131.88 132.73 131.13 132.66 5,489,290 +0.20(+0.15%)
Apr 29, 2021 130.76 132.91 130.64 132.46 5,107,048 +1.94(+1.49%)
Apr 28, 2021 132.04 132.22 130.42 130.51 5,392,827 -0.98(-0.74%)
Apr 27, 2021 131.24 131.76 130.79 131.49 5,099,731 -0.43(-0.33%)
Apr 26, 2021 133.94 134.14 131.57 131.92 6,321,326 -2.27(-1.69%)
Apr 23, 2021 133.90 134.66 133.49 134.19 4,732,398 -0.22(-0.16%)
Apr 22, 2021 134.57 134.95 133.78 134.41 5,329,710 -0.84(-0.62%)
Apr 21, 2021 135.59 136.01 134.54 135.25 6,863,812 +1.17(+0.87%)
Apr 20, 2021 132.63 134.95 132.45 134.08 5,433,363 +0.88(+0.66%)
Apr 19, 2021 132.96 133.98 131.83 133.20 7,195,342 +0.54(+0.41%)
Apr 16, 2021 132.01 132.81 131.09 132.66 7,043,283 +1.70(+1.30%)
Apr 15, 2021 130.37 131.68 130.14 130.96 5,191,187 +0.18(+0.14%)
Apr 14, 2021 131.19 131.33 129.97 130.77 5,086,509 -0.87(-0.66%)
Apr 13, 2021 130.73 132.48 130.55 131.64 5,741,337 +0.03(+0.02%)
Apr 12, 2021 130.85 132.02 130.72 131.61 4,767,067 +0.41(+0.32%)
Apr 09, 2021 130.89 131.72 130.31 131.19 5,380,185 +0.03(+0.02%)
Apr 08, 2021 132.22 132.66 130.72 131.17 7,308,440 -0.80(-0.61%)
Apr 07, 2021 132.51 132.60 131.61 131.97 5,269,686 -0.24(-0.18%)
Apr 06, 2021 131.63 132.69 131.19 132.21 5,163,894 +0.47(+0.36%)
Apr 05, 2021 130.53 132.82 130.04 131.74 6,498,496 +1.73(+1.33%)
Apr 01, 2021 129.92 130.95 128.93 130.01 5,241,521 -0.16(-0.12%)
Mar 31, 2021 131.88 131.89 129.91 130.16 6,800,521 -1.00(-0.76%)
Mar 30, 2021 132.22 133.20 130.78 131.17 4,751,997 -2.09(-1.57%)
Mar 29, 2021 131.47 133.39 131.05 133.26 6,634,952 +1.94(+1.48%)
Mar 26, 2021 128.48 131.59 128.03 131.31 7,373,860 +2.82(+2.20%)
Mar 25, 2021 128.07 129.06 127.30 128.49 6,332,942 +0.76(+0.59%)
Mar 24, 2021 127.92 128.93 127.71 127.73 5,522,975 -0.60(-0.47%)
Mar 23, 2021 127.40 128.99 127.16 128.33 7,579,428 +1.53(+1.20%)
Mar 22, 2021 124.81 127.17 124.31 126.81 8,487,383 +3.04(+2.45%)
Mar 19, 2021 121.75 124.24 121.63 123.77 17,511,654 +1.81(+1.49%)
Mar 18, 2021 121.80 122.46 120.92 121.95 7,038,201 -1.00(-0.82%)
Mar 17, 2021 123.64 123.82 122.74 122.96 6,736,996 -0.36(-0.29%)
Mar 16, 2021 122.46 123.84 122.16 123.32 6,025,286 +0.90(+0.74%)
Mar 15, 2021 122.90 122.97 121.44 122.42 5,856,615 -0.01(-0.01%)
Mar 12, 2021 122.50 123.11 122.06 122.42 5,732,496 -0.17(-0.13%)
Mar 11, 2021 122.70 123.84 122.48 122.59 4,845,555 -0.33(-0.27%)
Mar 10, 2021 121.79 123.74 120.12 122.92 8,466,922 +1.22(+1.01%)
Mar 09, 2021 122.33 123.22 121.47 121.70 9,702,055 +0.11(+0.09%)
Mar 08, 2021 122.60 123.47 121.46 121.59 9,383,019 -0.83(-0.68%)
Mar 05, 2021 119.30 122.77 118.88 122.42 11,069,756 +3.86(+3.26%)
Mar 04, 2021 118.94 121.24 118.08 118.55 9,885,366 +0.66(+0.56%)
Mar 03, 2021 118.50 119.16 117.75 117.89 8,219,514 -1.76(-1.47%)
Mar 02, 2021 119.14 120.53 119.03 119.66 6,148,427 +0.41(+0.34%)
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.