Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 126.00 126.16 122.61 124.53 158,629 -1.25(-0.99%)
May 27, 2021 125.68 127.52 125.23 125.78 345,707 +1.26(+1.01%)
May 26, 2021 123.38 124.90 122.48 124.52 244,877 +1.19(+0.96%)
May 25, 2021 125.38 125.77 123.10 123.33 153,790 -1.31(-1.05%)
May 24, 2021 124.11 125.90 123.50 124.64 234,088 +3.84(+3.18%)
May 21, 2021 120.42 123.04 120.41 120.80 183,963 +0.52(+0.43%)
May 20, 2021 120.72 121.05 117.95 120.28 274,823 +0.43(+0.36%)
May 19, 2021 116.15 120.57 115.68 119.84 248,139 +1.47(+1.24%)
May 18, 2021 119.83 120.56 118.09 118.38 209,112 -1.35(-1.13%)
May 17, 2021 118.02 120.22 117.41 119.73 308,414 +0.74(+0.62%)
May 14, 2021 117.25 119.17 116.08 118.99 209,094 +2.43(+2.08%)
May 13, 2021 113.99 117.33 113.61 116.56 330,169 +3.38(+2.99%)
May 12, 2021 115.58 116.72 112.13 113.18 434,354 -4.01(-3.42%)
May 11, 2021 115.48 118.36 114.34 117.19 338,361 -1.24(-1.05%)
May 10, 2021 121.64 121.84 118.25 118.43 210,116 -3.05(-2.51%)
May 07, 2021 119.69 122.17 119.13 121.48 249,126 +2.58(+2.17%)
May 06, 2021 121.38 121.96 118.03 118.90 357,395 -2.86(-2.35%)
May 05, 2021 121.06 122.52 119.41 121.76 488,063 +1.80(+1.50%)
May 04, 2021 119.52 120.07 117.97 119.96 161,188 -0.91(-0.75%)
May 03, 2021 120.41 121.62 119.44 120.87 183,597 +1.65(+1.39%)
Apr 30, 2021 121.76 122.02 119.04 119.22 292,285 -3.69(-3.00%)
Apr 29, 2021 122.89 123.25 121.52 122.90 430,729 +1.04(+0.86%)
Apr 28, 2021 122.49 122.60 121.22 121.86 156,728 -1.35(-1.09%)
Apr 27, 2021 123.69 123.79 122.48 123.21 163,477 -0.44(-0.36%)
Apr 26, 2021 122.53 124.14 122.52 123.65 266,439 +1.49(+1.22%)
Apr 23, 2021 121.08 123.16 120.90 122.17 238,505 +1.32(+1.09%)
Apr 22, 2021 121.81 122.72 120.55 120.85 389,010 -0.73(-0.60%)
Apr 21, 2021 121.93 122.56 120.58 121.58 366,741 -0.17(-0.14%)
Apr 20, 2021 123.92 124.35 120.74 121.74 320,230 -2.17(-1.75%)
Apr 19, 2021 121.56 124.48 120.13 123.92 579,336 +1.99(+1.63%)
Apr 16, 2021 120.00 122.14 119.74 121.93 497,241 +2.66(+2.23%)
Apr 15, 2021 119.90 119.90 117.79 119.28 231,857 +0.34(+0.28%)
Apr 14, 2021 117.02 119.82 117.02 118.94 135,372 +1.79(+1.53%)
Apr 13, 2021 118.06 118.77 116.17 117.15 178,681 -0.65(-0.55%)
Apr 12, 2021 117.30 117.99 115.35 117.80 191,519 -0.03(-0.02%)
Apr 09, 2021 118.01 118.41 116.78 117.83 361,200 -0.16(-0.13%)
Apr 08, 2021 118.98 118.98 115.56 117.99 489,516 -0.33(-0.28%)
Apr 07, 2021 118.29 119.14 117.55 118.32 303,157 -0.17(-0.14%)
Apr 06, 2021 117.73 119.31 117.33 118.49 539,231 +0.49(+0.42%)
Apr 05, 2021 115.64 118.44 114.81 118.00 253,326 +3.12(+2.72%)
Apr 01, 2021 113.59 114.97 112.58 114.88 296,842 +2.10(+1.86%)
Mar 31, 2021 114.20 114.71 112.08 112.77 316,354 -0.63(-0.55%)
Mar 30, 2021 110.39 113.70 110.03 113.40 274,813 +2.40(+2.16%)
Mar 29, 2021 115.08 115.87 110.12 111.01 359,808 -3.59(-3.14%)
Mar 26, 2021 110.46 114.60 110.33 114.60 425,559 +5.00(+4.56%)
Mar 25, 2021 106.52 109.68 106.22 109.60 488,305 +2.14(+1.99%)
Mar 24, 2021 107.84 109.74 107.38 107.46 490,060 +0.49(+0.46%)
Mar 23, 2021 108.33 109.92 106.03 106.97 1,089,705 -0.91(-0.85%)
Mar 22, 2021 106.84 109.98 105.00 107.88 1,466,624 +6.54(+6.45%)
Mar 19, 2021 101.32 103.11 99.32 101.34 846,841 -0.35(-0.35%)
Mar 18, 2021 101.64 106.15 100.23 101.70 533,979 -0.68(-0.66%)
Mar 17, 2021 103.20 103.95 101.83 102.37 392,912 -1.37(-1.32%)
Mar 16, 2021 103.41 104.09 102.33 103.74 299,329 +0.68(+0.66%)
Mar 15, 2021 100.86 103.24 100.42 103.06 203,165 +2.24(+2.22%)
Mar 12, 2021 98.30 100.99 97.98 100.82 309,877 +2.21(+2.24%)
Mar 11, 2021 96.43 99.01 94.98 98.61 311,394 +3.48(+3.65%)
Mar 10, 2021 95.57 96.52 94.35 95.14 188,745 +0.08(+0.08%)
Mar 09, 2021 94.45 96.17 93.37 95.06 261,889 +2.51(+2.72%)
Mar 08, 2021 91.27 93.98 91.25 92.54 302,524 +1.68(+1.85%)
Mar 05, 2021 89.19 91.20 86.36 90.86 204,378 +2.68(+3.04%)
Mar 04, 2021 89.35 90.88 86.49 88.18 233,645 -1.70(-1.89%)
Mar 03, 2021 89.80 91.88 89.34 89.88 268,933 -0.57(-0.63%)
Mar 02, 2021 92.33 92.57 90.27 90.45 334,071 -2.35(-2.53%)
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.