Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 192.79 195.38 191.76 192.93 2,470,288 +0.52(+0.27%)
May 27, 2021 193.81 194.51 188.83 192.41 9,684,583 -1.73(-0.89%)
May 26, 2021 192.43 195.53 191.49 194.13 2,993,418 +1.71(+0.89%)
May 25, 2021 194.56 194.97 192.35 192.42 3,022,276 -1.74(-0.90%)
May 24, 2021 194.35 196.67 193.22 194.16 2,164,224 +1.10(+0.57%)
May 21, 2021 193.46 195.03 192.67 193.06 2,670,293 +0.34(+0.18%)
May 20, 2021 190.44 194.22 189.98 192.72 3,617,873 +2.92(+1.54%)
May 19, 2021 187.01 190.66 186.52 189.81 3,178,991 +1.82(+0.97%)
May 18, 2021 188.35 189.65 186.98 187.99 2,453,013 -0.87(-0.46%)
May 17, 2021 189.78 192.80 188.44 188.86 2,552,173 -0.66(-0.35%)
May 14, 2021 189.03 190.54 188.27 189.52 1,888,284 +1.23(+0.65%)
May 13, 2021 185.69 189.42 185.21 188.29 2,251,872 +2.50(+1.35%)
May 12, 2021 187.28 188.15 185.34 185.79 2,493,219 -1.49(-0.80%)
May 11, 2021 186.33 188.24 185.61 187.28 1,924,198 -0.01(-0.01%)
May 10, 2021 188.65 189.07 186.08 187.29 2,330,919 -0.64(-0.34%)
May 07, 2021 187.45 188.74 186.46 187.92 2,627,546 +1.47(+0.79%)
May 06, 2021 184.20 186.65 182.06 186.45 3,225,592 +1.04(+0.56%)
May 05, 2021 184.36 186.15 181.00 185.41 4,449,836 +4.43(+2.45%)
May 04, 2021 180.34 182.79 179.62 180.98 3,850,256 +2.19(+1.23%)
May 03, 2021 175.97 179.20 175.90 178.79 3,324,193 +3.03(+1.72%)
Apr 30, 2021 174.87 176.89 174.24 175.76 3,227,611 +0.55(+0.31%)
Apr 29, 2021 174.12 175.62 173.09 175.21 2,529,465 +1.59(+0.91%)
Apr 28, 2021 174.49 175.02 171.73 173.62 4,869,104 -1.60(-0.91%)
Apr 27, 2021 176.94 178.74 173.85 175.22 7,110,733 -4.82(-2.68%)
Apr 26, 2021 181.34 181.41 178.92 180.04 2,908,711 -1.44(-0.80%)
Apr 23, 2021 179.85 181.88 179.85 181.48 2,582,255 +1.61(+0.89%)
Apr 22, 2021 182.71 183.93 179.59 179.88 3,101,698 -3.75(-2.04%)
Apr 21, 2021 184.21 185.61 182.52 183.62 2,307,964 +0.33(+0.18%)
Apr 20, 2021 183.11 186.08 182.88 183.30 2,559,136 +0.93(+0.51%)
Apr 19, 2021 181.98 183.56 180.86 182.37 3,083,572 +0.38(+0.21%)
Apr 16, 2021 180.19 183.00 179.71 181.99 3,880,871 +3.20(+1.79%)
Apr 15, 2021 176.74 180.52 176.37 178.79 2,689,440 +2.81(+1.60%)
Apr 14, 2021 175.59 177.39 175.07 175.98 2,081,886 +0.45(+0.26%)
Apr 13, 2021 174.23 176.60 174.23 175.53 3,211,529 +0.68(+0.39%)
Apr 12, 2021 176.39 176.88 173.94 174.84 2,989,799 -2.57(-1.45%)
Apr 09, 2021 175.53 178.04 175.41 177.41 2,715,361 +1.81(+1.03%)
Apr 08, 2021 175.93 176.91 175.47 175.60 2,486,657 +0.28(+0.16%)
Apr 07, 2021 175.88 176.15 174.27 175.33 3,542,178 -0.46(-0.26%)
Apr 06, 2021 177.60 178.51 175.49 175.79 2,586,727 -2.01(-1.13%)
Apr 05, 2021 178.47 178.77 176.08 177.80 2,979,133 -0.34(-0.19%)
Apr 01, 2021 179.65 180.86 177.58 178.13 2,433,655 -1.52(-0.85%)
Mar 31, 2021 178.45 180.73 178.15 179.65 3,765,764 +1.27(+0.71%)
Mar 30, 2021 178.41 179.69 177.62 178.38 2,624,229 -0.81(-0.45%)
Mar 29, 2021 177.58 180.47 176.47 179.19 3,122,118 +0.99(+0.56%)
Mar 26, 2021 176.99 178.78 175.62 178.20 2,982,717 +2.13(+1.21%)
Mar 25, 2021 174.06 176.60 173.31 176.07 2,735,032 +2.81(+1.62%)
Mar 24, 2021 176.65 176.79 172.92 173.26 4,087,155 -3.38(-1.91%)
Mar 23, 2021 178.24 179.49 176.22 176.63 3,415,800 -2.08(-1.16%)
Mar 22, 2021 176.99 178.78 176.17 178.71 2,772,632 +1.49(+0.84%)
Mar 19, 2021 177.62 178.67 176.83 177.22 6,289,777 +0.35(+0.20%)
Mar 18, 2021 178.88 179.91 176.75 176.87 4,408,791 -2.69(-1.50%)
Mar 17, 2021 182.45 182.55 179.40 179.57 5,338,010 -4.01(-2.18%)
Mar 16, 2021 184.19 184.27 180.05 183.58 6,440,283 +1.67(+0.92%)
Mar 15, 2021 185.61 185.77 180.98 181.90 12,892,796 -18.19(-9.09%)
Mar 12, 2021 197.03 200.46 194.52 200.10 4,722,454 +2.76(+1.40%)
Mar 11, 2021 198.59 199.30 196.43 197.34 4,198,323 -0.23(-0.12%)
Mar 10, 2021 199.32 200.06 196.55 197.57 3,533,962 -0.64(-0.32%)
Mar 09, 2021 200.35 204.02 198.16 198.20 4,387,074 -0.88(-0.44%)
Mar 08, 2021 199.06 202.80 198.41 199.09 3,431,942 +0.10(+0.05%)
Mar 05, 2021 193.41 199.70 193.17 198.98 4,030,719 +6.14(+3.18%)
Mar 04, 2021 195.65 196.89 190.99 192.85 4,476,434 -1.40(-0.72%)
Mar 03, 2021 195.57 196.47 192.05 194.25 3,805,750 -2.06(-1.05%)
Mar 02, 2021 200.88 201.90 196.27 196.31 3,582,012 -2.24(-1.13%)
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.