Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 138.58 140.19 138.35 139.12 5,831,559 +0.24(+0.17%)
May 06, 2021 133.68 138.98 132.21 138.88 8,149,866 +4.75(+3.54%)
May 05, 2021 131.46 135.33 131.42 134.13 8,802,849 +5.65(+4.40%)
May 04, 2021 130.83 131.13 127.09 128.48 4,888,199 -2.97(-2.26%)
May 03, 2021 132.58 132.78 130.91 131.45 4,192,769 -0.68(-0.51%)
Apr 30, 2021 133.05 133.18 131.51 132.13 4,138,400 -1.88(-1.40%)
Apr 29, 2021 132.15 134.07 132.15 134.01 3,401,864 +1.93(+1.46%)
Apr 28, 2021 132.35 132.63 131.53 132.08 2,011,270 -0.84(-0.63%)
Apr 27, 2021 133.11 133.24 131.48 132.92 3,008,533 +0.42(+0.32%)
Apr 26, 2021 133.41 133.41 131.90 132.50 2,721,747 -0.82(-0.62%)
Apr 23, 2021 131.75 133.90 131.40 133.32 3,025,500 +1.59(+1.21%)
Apr 22, 2021 132.00 132.88 130.59 131.73 3,323,998 -0.39(-0.30%)
Apr 21, 2021 130.96 132.50 129.81 132.12 3,368,148 +1.57(+1.20%)
Apr 20, 2021 131.70 131.70 128.48 130.55 3,332,386 -1.44(-1.09%)
Apr 19, 2021 133.59 133.64 131.92 131.99 2,575,811 -1.06(-0.80%)
Apr 16, 2021 131.99 133.55 131.32 133.05 3,540,200 +1.58(+1.20%)
Apr 15, 2021 131.10 131.80 130.12 131.47 3,241,139 +1.57(+1.21%)
Apr 14, 2021 130.68 130.79 129.61 129.90 2,921,287 -0.89(-0.68%)
Apr 13, 2021 130.30 131.20 129.67 130.79 4,516,170 +0.03(+0.02%)
Apr 12, 2021 128.49 131.00 128.23 130.76 2,434,637 +1.73(+1.34%)
Apr 09, 2021 130.53 130.53 128.18 129.03 2,388,300 -1.08(-0.83%)
Apr 08, 2021 130.88 130.91 129.61 130.11 2,422,712 +0.09(+0.07%)
Apr 07, 2021 130.91 131.10 129.09 130.02 3,056,862 -1.41(-1.07%)
Apr 06, 2021 130.37 131.99 130.37 131.43 4,906,478 +0.03(+0.02%)
Apr 05, 2021 128.47 131.66 128.23 131.40 4,315,542 +3.75(+2.94%)
Apr 01, 2021 125.86 127.66 124.85 127.65 4,281,600 +2.36(+1.88%)
Mar 31, 2021 124.25 125.93 124.15 125.29 4,159,285 +0.65(+0.52%)
Mar 30, 2021 123.53 125.39 122.28 124.64 4,592,496 +1.18(+0.96%)
Mar 29, 2021 122.56 124.67 121.90 123.46 3,255,841 +0.47(+0.38%)
Mar 26, 2021 123.87 124.72 121.02 122.99 4,274,700 -0.49(-0.40%)
Mar 25, 2021 124.21 124.28 121.15 123.48 4,258,909 +1.12(+0.92%)
Mar 24, 2021 125.28 125.30 122.31 122.36 3,672,663 -2.03(-1.63%)
Mar 23, 2021 126.94 127.33 124.22 124.39 3,653,040 -1.72(-1.36%)
Mar 22, 2021 124.66 127.10 124.64 126.11 4,850,692 +1.92(+1.55%)
Mar 19, 2021 124.73 125.71 122.96 124.19 8,848,300 -0.72(-0.58%)
Mar 18, 2021 125.38 126.54 124.82 124.91 3,835,038 -2.39(-1.88%)
Mar 17, 2021 126.33 128.02 125.52 127.30 3,471,718 -0.48(-0.38%)
Mar 16, 2021 125.80 128.81 124.84 127.78 4,433,155 +2.15(+1.71%)
Mar 15, 2021 128.32 128.57 124.08 125.63 5,600,050 -1.49(-1.17%)
Mar 12, 2021 126.57 127.67 124.68 127.12 6,122,500 +1.13(+0.90%)
Mar 11, 2021 127.86 130.20 123.88 125.99 8,822,856 -1.42(-1.11%)
Mar 10, 2021 128.20 129.12 126.06 127.41 4,027,572 +1.10(+0.87%)
Mar 09, 2021 129.02 129.84 125.46 126.31 6,403,709 -0.75(-0.59%)
Mar 08, 2021 124.09 128.46 123.85 127.06 7,415,113 +2.38(+1.91%)
Mar 05, 2021 120.02 125.35 118.54 124.68 7,944,300 +6.07(+5.12%)
Mar 04, 2021 119.19 121.52 117.41 118.61 4,881,226 -0.23(-0.19%)
Mar 03, 2021 121.44 121.94 118.62 118.84 5,388,528 -3.61(-2.95%)
Mar 02, 2021 123.90 124.56 122.42 122.45 4,797,058 -1.12(-0.91%)
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.