Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 113.97 115.90 113.97 114.96 1,627,649 +1.28(+1.13%)
May 27, 2021 115.06 115.58 113.47 113.68 1,978,807 -1.15(-1.00%)
May 26, 2021 114.87 116.47 114.47 114.83 930,964 -0.40(-0.35%)
May 25, 2021 116.06 116.65 114.74 115.23 1,107,699 -0.61(-0.53%)
May 24, 2021 116.80 117.34 115.74 115.84 747,450 +0.03(+0.03%)
May 21, 2021 115.98 116.67 115.67 115.81 1,136,699 +0.03(+0.03%)
May 20, 2021 115.85 117.82 115.61 115.78 1,760,664 +0.39(+0.34%)
May 19, 2021 115.17 115.52 113.83 115.39 894,222 -0.41(-0.35%)
May 18, 2021 116.89 117.23 115.53 115.80 1,052,196 -1.07(-0.92%)
May 17, 2021 117.27 117.58 115.93 116.87 784,834 -0.84(-0.71%)
May 14, 2021 117.76 118.36 117.29 117.71 749,459 +0.99(+0.85%)
May 13, 2021 117.15 118.41 116.37 116.72 1,122,226 -0.08(-0.07%)
May 12, 2021 118.52 119.48 116.56 116.80 1,203,438 -2.44(-2.05%)
May 11, 2021 117.49 119.65 116.61 119.24 1,047,687 -0.05(-0.04%)
May 10, 2021 120.69 120.89 118.66 119.29 1,116,702 -1.74(-1.44%)
May 07, 2021 123.11 123.68 120.81 121.03 1,009,558 -0.66(-0.54%)
May 06, 2021 118.84 121.79 118.40 121.69 1,093,751 +2.51(+2.11%)
May 05, 2021 119.90 120.49 118.60 119.18 964,054 -0.02(-0.02%)
May 04, 2021 122.31 122.52 118.05 119.20 1,849,238 -4.20(-3.40%)
May 03, 2021 123.26 124.04 121.39 123.40 1,974,022 -0.45(-0.36%)
Apr 30, 2021 126.51 127.54 122.87 123.85 2,446,400 -4.17(-3.26%)
Apr 29, 2021 124.37 130.92 124.00 128.02 4,297,107 -10.49(-7.57%)
Apr 28, 2021 141.27 141.28 138.24 138.51 1,083,404 -1.83(-1.30%)
Apr 27, 2021 140.36 141.45 139.00 140.34 658,467 -0.26(-0.18%)
Apr 26, 2021 140.80 142.08 139.50 140.60 1,091,130 +0.12(+0.09%)
Apr 23, 2021 140.23 141.72 138.49 140.48 749,300 +0.18(+0.13%)
Apr 22, 2021 139.74 142.06 139.74 140.30 1,424,416 -1.20(-0.85%)
Apr 21, 2021 140.94 144.47 140.45 141.50 1,639,579 +3.38(+2.45%)
Apr 20, 2021 138.13 140.46 137.75 138.12 555,676 -0.73(-0.53%)
Apr 19, 2021 139.93 140.67 137.56 138.85 892,149 -1.65(-1.17%)
Apr 16, 2021 139.32 141.06 138.64 140.50 779,600 +1.67(+1.20%)
Apr 15, 2021 137.59 139.25 136.50 138.83 988,669 +1.07(+0.78%)
Apr 14, 2021 139.00 139.38 136.90 137.76 1,073,750 -1.24(-0.89%)
Apr 13, 2021 140.82 141.30 136.75 139.00 1,308,454 -3.06(-2.15%)
Apr 12, 2021 141.16 142.27 141.16 142.06 798,928 -0.28(-0.20%)
Apr 09, 2021 142.53 142.94 141.68 142.34 779,500 -0.43(-0.30%)
Apr 08, 2021 143.82 143.91 142.24 142.77 705,725 +0.09(+0.06%)
Apr 07, 2021 143.24 143.98 142.53 142.68 1,206,837 +0.70(+0.49%)
Apr 06, 2021 142.01 143.71 140.40 141.98 838,555 -0.51(-0.36%)
Apr 05, 2021 138.55 142.73 138.32 142.49 888,994 +2.17(+1.55%)
Apr 01, 2021 140.07 142.35 138.95 140.32 858,100 -0.04(-0.03%)
Mar 31, 2021 138.87 141.88 138.39 140.36 1,233,702 +1.97(+1.42%)
Mar 30, 2021 137.05 138.68 134.25 138.39 1,389,799 -0.45(-0.32%)
Mar 29, 2021 137.07 140.55 136.54 138.84 1,202,979 +2.20(+1.61%)
Mar 26, 2021 133.69 136.76 133.69 136.64 997,400 +1.55(+1.15%)
Mar 25, 2021 134.16 136.99 133.58 135.09 1,171,585 +0.06(+0.04%)
Mar 24, 2021 137.22 137.60 134.98 135.03 976,150 -3.33(-2.41%)
Mar 23, 2021 137.99 140.34 137.56 138.36 831,482 +0.62(+0.45%)
Mar 22, 2021 134.53 138.21 134.02 137.74 1,012,832 +4.17(+3.12%)
Mar 19, 2021 131.17 134.53 131.07 133.57 2,123,800 +2.07(+1.57%)
Mar 18, 2021 132.14 132.30 128.65 131.50 1,571,530 -1.95(-1.46%)
Mar 17, 2021 136.47 136.47 132.86 133.45 1,434,447 -2.72(-2.00%)
Mar 16, 2021 135.34 136.38 134.05 136.17 831,877 +1.20(+0.89%)
Mar 15, 2021 133.22 135.31 132.37 134.97 811,654 +1.49(+1.12%)
Mar 12, 2021 134.11 134.78 132.99 133.48 732,800 -1.73(-1.28%)
Mar 11, 2021 132.78 136.65 132.20 135.21 1,325,474 +3.43(+2.60%)
Mar 10, 2021 133.59 134.81 131.64 131.78 1,148,867 -0.64(-0.48%)
Mar 09, 2021 133.39 134.93 131.93 132.42 1,146,524 +1.06(+0.81%)
Mar 08, 2021 135.08 135.20 131.15 131.36 1,056,926 -4.11(-3.03%)
Mar 05, 2021 132.11 135.65 130.19 135.47 1,086,900 +4.38(+3.34%)
Mar 04, 2021 132.65 136.14 130.83 131.09 1,448,185 -1.14(-0.86%)
Mar 03, 2021 136.92 136.92 130.81 132.23 1,155,824 -4.49(-3.28%)
Mar 02, 2021 139.22 139.49 135.17 136.72 796,207 -1.93(-1.39%)
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.