Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 175.40 177.44 174.78 176.30 3,217,678 +0.55(+0.31%)
Apr 29, 2021 174.65 176.17 173.63 175.75 2,521,681 +1.59(+0.91%)
Apr 28, 2021 175.03 175.56 172.26 174.16 4,854,119 -1.60(-0.91%)
Apr 27, 2021 177.49 179.29 174.39 175.76 7,088,849 -4.83(-2.68%)
Apr 26, 2021 181.90 181.97 179.47 180.59 2,899,760 -1.45(-0.79%)
Apr 23, 2021 180.41 182.44 180.41 182.04 2,574,308 +1.61(+0.89%)
Apr 22, 2021 183.28 184.50 180.14 180.43 3,092,153 -3.76(-2.04%)
Apr 21, 2021 184.78 186.18 183.08 184.19 2,300,861 +0.33(+0.18%)
Apr 20, 2021 183.67 186.65 183.44 183.86 2,551,260 +0.94(+0.51%)
Apr 19, 2021 182.54 184.12 181.41 182.93 3,074,082 +0.38(+0.21%)
Apr 16, 2021 180.75 183.56 180.27 182.55 3,868,927 +3.21(+1.79%)
Apr 15, 2021 177.28 181.08 176.92 179.34 2,681,163 +2.82(+1.60%)
Apr 14, 2021 176.13 177.94 175.61 176.52 2,075,479 +0.45(+0.26%)
Apr 13, 2021 174.77 177.14 174.77 176.07 3,201,646 +0.69(+0.39%)
Apr 12, 2021 176.94 177.43 174.48 175.38 2,980,597 -2.58(-1.45%)
Apr 09, 2021 176.07 178.59 175.95 177.96 2,707,005 +1.81(+1.03%)
Apr 08, 2021 176.47 177.46 176.01 176.15 2,479,004 +0.28(+0.16%)
Apr 07, 2021 176.43 176.70 174.81 175.87 3,531,277 -0.46(-0.26%)
Apr 06, 2021 178.15 179.06 176.03 176.33 2,578,766 -2.02(-1.13%)
Apr 05, 2021 179.02 179.32 176.62 178.35 2,969,964 -0.34(-0.19%)
Apr 01, 2021 180.21 181.41 178.12 178.68 2,426,165 -1.52(-0.85%)
Mar 31, 2021 179.00 181.29 178.70 180.21 3,754,175 +1.27(+0.71%)
Mar 30, 2021 178.96 180.25 178.17 178.94 2,616,152 -0.81(-0.45%)
Mar 29, 2021 178.12 181.03 177.01 179.75 3,112,509 +0.99(+0.56%)
Mar 26, 2021 177.54 179.33 176.17 178.75 2,973,538 +2.14(+1.21%)
Mar 25, 2021 174.59 177.14 173.84 176.61 2,726,615 +2.82(+1.62%)
Mar 24, 2021 177.20 177.33 173.46 173.79 4,074,576 -3.38(-1.91%)
Mar 23, 2021 178.79 180.04 176.76 177.18 3,405,288 -2.08(-1.16%)
Mar 22, 2021 177.54 179.33 176.72 179.26 2,764,099 +1.50(+0.84%)
Mar 19, 2021 178.16 179.22 177.37 177.77 6,270,419 +0.35(+0.20%)
Mar 18, 2021 179.44 180.47 177.29 177.42 4,395,222 -2.70(-1.50%)
Mar 17, 2021 183.01 183.11 179.96 180.12 5,321,582 -4.02(-2.18%)
Mar 16, 2021 184.76 184.84 180.60 184.14 6,420,463 +1.68(+0.92%)
Mar 15, 2021 186.18 186.34 181.54 182.47 12,853,117 -18.25(-9.09%)
Mar 12, 2021 197.64 201.08 195.12 200.72 4,707,920 +2.77(+1.40%)
Mar 11, 2021 199.20 199.91 197.04 197.95 4,185,402 -0.23(-0.12%)
Mar 10, 2021 199.93 200.68 197.16 198.18 3,523,086 -0.64(-0.32%)
Mar 09, 2021 200.97 204.65 198.77 198.81 4,373,572 -0.89(-0.44%)
Mar 08, 2021 199.67 203.43 199.02 199.70 3,421,379 +0.11(+0.05%)
Mar 05, 2021 194.01 200.32 193.77 199.60 4,018,314 +6.15(+3.18%)
Mar 04, 2021 196.25 197.49 191.58 193.44 4,462,657 -1.41(-0.72%)
Mar 03, 2021 196.17 197.08 192.64 194.85 3,794,037 -2.06(-1.05%)
Mar 02, 2021 201.50 202.52 196.88 196.91 3,570,988 -2.25(-1.13%)
Mar 01, 2021 198.50 200.87 197.53 199.16 2,899,983 +1.52(+0.77%)
Feb 26, 2021 199.38 199.66 194.91 197.64 4,030,443 +1.03(+0.52%)
Feb 25, 2021 196.37 198.28 194.61 196.61 2,474,245 -0.68(-0.34%)
Feb 24, 2021 194.49 199.15 194.49 197.28 2,952,039 +1.97(+1.01%)
Feb 23, 2021 192.48 197.08 191.65 195.31 3,407,541 +1.74(+0.90%)
Feb 22, 2021 192.13 194.47 190.95 193.58 2,326,986 -0.23(-0.12%)
Feb 19, 2021 194.01 195.70 193.24 193.81 3,560,823 -0.19(-0.10%)
Feb 18, 2021 198.03 198.14 193.84 194.00 4,063,171 -5.15(-2.59%)
Feb 17, 2021 197.75 199.38 197.03 199.15 3,461,510 +0.67(+0.34%)
Feb 16, 2021 198.69 200.15 196.40 198.48 2,841,801 -1.48(-0.74%)
Feb 12, 2021 194.51 200.85 194.03 199.95 2,707,005 +4.54(+2.33%)
Feb 11, 2021 195.69 196.95 194.48 195.41 3,674,720 -0.93(-0.47%)
Feb 10, 2021 196.41 197.45 193.69 196.34 3,095,351 +2.57(+1.33%)
Feb 09, 2021 195.72 196.87 192.43 193.76 2,766,461 -3.90(-1.97%)
Feb 08, 2021 194.41 198.30 193.95 197.66 3,028,634 +3.84(+1.98%)
Feb 05, 2021 193.68 194.92 192.94 193.82 2,844,273 +0.14(+0.07%)
Feb 04, 2021 189.06 193.93 187.93 193.68 3,044,224 +4.48(+2.37%)
Feb 03, 2021 190.02 192.69 189.13 189.20 3,829,862 -0.58(-0.30%)
Feb 02, 2021 196.33 197.79 189.57 189.78 5,530,177 -5.36(-2.75%)
Feb 01, 2021 201.21 201.62 195.10 195.14 5,603,618 -4.64(-2.32%)
Jan 29, 2021 202.97 209.41 196.40 199.78 8,746,332 -2.07(-1.02%)
Jan 28, 2021 199.80 203.49 199.39 201.84 5,681,648 +2.45(+1.23%)
Jan 27, 2021 202.75 203.67 197.02 199.39 7,659,091 -4.95(-2.42%)
Jan 26, 2021 204.18 204.83 202.30 204.34 6,868,024 +0.35(+0.17%)
Jan 25, 2021 200.03 204.16 199.89 203.98 6,202,394 +5.97(+3.01%)
Jan 22, 2021 194.08 198.40 192.66 198.02 6,380,095 +3.64(+1.87%)
Jan 21, 2021 195.67 196.65 190.21 194.38 9,055,617 +1.05(+0.54%)
Jan 20, 2021 190.94 193.82 190.85 193.33 5,553,219 +2.67(+1.40%)
Jan 19, 2021 188.28 191.66 186.42 190.66 8,045,231 +7.41(+4.04%)
Jan 15, 2021 179.44 184.22 179.44 183.25 6,896,232 +3.92(+2.19%)
Jan 14, 2021 177.97 181.51 177.31 179.33 4,593,879 +1.14(+0.64%)
Jan 13, 2021 172.74 180.23 172.27 178.19 7,602,818 +6.44(+3.75%)
Jan 12, 2021 175.59 176.98 170.45 171.75 7,462,106 -6.86(-3.84%)
Jan 11, 2021 177.71 181.84 174.85 178.61 11,864,005 +18.76(+11.74%)
Jan 08, 2021 159.67 160.28 158.15 159.85 3,579,232 +0.56(+0.35%)
Jan 07, 2021 157.71 160.53 155.41 159.30 3,149,604 +1.45(+0.92%)
Jan 06, 2021 156.56 160.69 156.55 157.84 3,767,536 -1.92(-1.20%)
Jan 05, 2021 158.68 160.09 156.77 159.77 2,417,819 +0.79(+0.50%)
Jan 04, 2021 162.36 162.80 156.67 158.98 3,294,639 -3.21(-1.98%)
Dec 31, 2020 162.19 162.19 162.19 1,471,220 +1.76(+1.10%)
Dec 30, 2020 160.84 161.75 160.11 160.43 1,471,220 +0.41(+0.26%)
Dec 29, 2020 160.06 161.14 159.37 160.02 1,782,249 +0.08(+0.05%)
Dec 28, 2020 160.62 161.00 158.70 159.94 1,542,803 -0.15(-0.10%)
Dec 24, 2020 159.31 161.32 159.31 160.09 652,927 +1.13(+0.71%)
Dec 23, 2020 160.85 161.38 158.95 158.96 1,766,903 -1.19(-0.74%)
Dec 22, 2020 161.10 161.75 159.33 160.15 2,548,326 -1.98(-1.22%)
Dec 21, 2020 162.23 162.34 159.27 162.13 3,805,823 -2.52(-1.53%)
Dec 18, 2020 165.72 166.08 162.34 164.65 7,658,258 -1.18(-0.71%)
Dec 17, 2020 164.96 167.05 164.36 165.83 3,616,101 +0.56(+0.34%)
Dec 16, 2020 163.00 166.37 160.18 165.27 6,256,048 +4.44(+2.76%)
Dec 15, 2020 153.15 161.60 151.82 160.83 7,260,302 +9.15(+6.03%)
Dec 14, 2020 154.36 155.90 151.61 151.69 4,570,163 -2.05(-1.33%)
Dec 11, 2020 153.43 154.83 152.79 153.73 3,576,526 -0.92(-0.60%)
Dec 10, 2020 153.57 155.62 151.95 154.66 6,693,522 +2.88(+1.90%)
Dec 09, 2020 148.50 152.68 147.62 151.77 8,706,847 +8.36(+5.83%)
Dec 08, 2020 141.19 144.22 141.12 143.42 2,867,338 +1.81(+1.28%)
Dec 07, 2020 141.50 142.49 140.71 141.61 2,744,714 -0.99(-0.69%)
Dec 04, 2020 138.39 142.86 138.33 142.60 3,184,165 +4.17(+3.01%)
Dec 03, 2020 139.96 140.73 137.49 138.43 4,225,368 -1.01(-0.72%)
Dec 02, 2020 139.82 141.29 138.69 139.44 3,910,521 -0.38(-0.27%)
Dec 01, 2020 140.91 142.23 139.54 139.82 4,116,614 -0.09(-0.06%)
Nov 30, 2020 140.57 142.33 139.19 139.91 6,079,975 -1.72(-1.21%)
Nov 27, 2020 139.91 142.09 139.63 141.63 1,825,843 +2.58(+1.86%)
Nov 25, 2020 139.19 139.61 136.99 139.05 3,355,934 -0.14(-0.10%)
Nov 24, 2020 137.71 139.90 137.47 139.19 4,296,179 +1.46(+1.06%)
Nov 23, 2020 139.81 139.88 135.60 137.73 3,949,791 -2.03(-1.45%)
Nov 20, 2020 137.21 141.29 137.21 139.76 5,272,034 +2.00(+1.45%)
Nov 19, 2020 134.72 138.22 133.45 137.76 4,815,069 +3.11(+2.31%)
Nov 18, 2020 136.31 136.81 134.61 134.65 2,909,720 -0.99(-0.73%)
Nov 17, 2020 134.07 136.37 133.15 135.64 3,767,700 +0.59(+0.43%)
Nov 16, 2020 137.42 138.61 134.48 135.05 5,160,975 -1.72(-1.26%)
Nov 13, 2020 136.82 137.57 135.75 136.77 2,232,778 +1.30(+0.96%)
Nov 12, 2020 137.30 137.81 134.35 135.47 3,605,488 -2.87(-2.08%)
Nov 11, 2020 141.21 141.21 137.02 138.34 3,186,955 -1.72(-1.23%)
Nov 10, 2020 141.06 142.59 137.42 140.06 5,623,584 +4.04(+2.97%)
Nov 09, 2020 136.22 138.34 134.37 136.02 5,677,178 -0.39(-0.29%)
Nov 06, 2020 138.62 140.86 132.94 136.41 6,518,559 -2.66(-1.91%)
Nov 05, 2020 141.14 142.22 138.29 139.07 5,996,216 -2.93(-2.07%)
Nov 04, 2020 128.92 145.25 128.92 142.00 12,775,978 +16.83(+13.44%)
Nov 03, 2020 127.72 128.13 124.91 125.18 3,796,686 -0.62(-0.49%)
Nov 02, 2020 126.67 128.01 124.23 125.80 3,609,480 +1.12(+0.90%)
Oct 30, 2020 125.92 127.21 123.48 124.68 4,537,052 -2.00(-1.58%)
Oct 29, 2020 126.15 127.23 124.60 126.68 4,289,407 +1.19(+0.94%)
Oct 28, 2020 124.68 128.16 124.54 125.49 6,471,537 -0.56(-0.45%)
Oct 27, 2020 127.12 130.05 126.03 126.06 11,899,741 -9.37(-6.92%)
Oct 26, 2020 135.61 135.99 133.84 135.42 3,083,033 -0.65(-0.48%)
Oct 23, 2020 135.94 138.29 135.44 136.07 2,539,954 +0.70(+0.52%)
Oct 22, 2020 135.26 135.96 134.56 135.37 3,198,702 +0.32(+0.24%)
Oct 21, 2020 135.99 136.98 134.95 135.05 2,075,006 -2.18(-1.59%)
Oct 20, 2020 137.01 137.73 135.81 137.23 2,290,336 +0.75(+0.55%)
Oct 19, 2020 140.49 140.88 135.91 136.47 3,305,056 -3.17(-2.27%)
Oct 16, 2020 140.59 141.81 139.53 139.65 3,055,081 -0.63(-0.45%)
Oct 15, 2020 140.15 140.40 138.94 140.28 3,961,496 -1.60(-1.13%)
Oct 14, 2020 143.72 143.93 141.16 141.88 2,836,213 -1.55(-1.08%)
Oct 13, 2020 146.22 147.49 141.97 143.43 6,236,610 -4.22(-2.85%)
Oct 12, 2020 149.88 150.19 147.58 147.64 3,390,541 -2.28(-1.52%)
Oct 09, 2020 147.26 150.19 147.24 149.93 4,803,353 +3.23(+2.20%)
Oct 08, 2020 145.65 147.12 143.83 146.70 4,902,486 +4.34(+3.05%)
Oct 07, 2020 141.94 143.25 140.34 142.36 4,803,764 +4.62(+3.35%)
Oct 06, 2020 140.42 141.28 137.55 137.74 2,520,917 -2.39(-1.70%)
Oct 05, 2020 138.64 140.94 137.79 140.13 2,920,000 +1.36(+0.98%)
Oct 02, 2020 137.30 140.43 136.92 138.78 4,059,803 +0.88(+0.64%)
Oct 01, 2020 141.76 142.12 137.68 137.90 3,985,247 -3.57(-2.52%)
Sep 30, 2020 139.91 141.87 138.63 141.46 5,319,446 +1.40(+1.00%)
Sep 29, 2020 141.42 141.86 139.46 140.06 3,462,113 -1.47(-1.04%)
Sep 28, 2020 144.31 144.86 141.35 141.54 2,539,998 -2.06(-1.44%)
Sep 25, 2020 141.81 143.74 141.30 143.60 2,553,661 +1.38(+0.97%)
Sep 24, 2020 142.65 143.03 140.84 142.22 3,583,077 -0.95(-0.67%)
Sep 23, 2020 143.40 144.87 142.11 143.17 3,710,335 -0.05(-0.03%)
Sep 22, 2020 144.22 144.85 142.54 143.22 3,061,556 -1.26(-0.87%)
Sep 21, 2020 146.38 146.85 142.46 144.48 3,663,111 -2.86(-1.94%)
Sep 18, 2020 145.30 147.65 145.30 147.34 13,822,628 +1.62(+1.11%)
Sep 17, 2020 143.55 145.91 142.84 145.71 3,788,717 +1.44(+1.00%)
Sep 16, 2020 145.00 145.91 144.11 144.27 3,786,892 +0.84(+0.59%)
Sep 15, 2020 143.31 145.14 142.79 143.43 3,059,063 +1.03(+0.72%)
Sep 14, 2020 142.48 143.84 140.94 142.40 3,214,972 +0.87(+0.61%)
Sep 11, 2020 141.02 142.57 140.37 141.53 3,140,569 +1.79(+1.28%)
Sep 10, 2020 143.24 143.93 139.25 139.74 4,145,012 -5.50(-3.78%)
Sep 09, 2020 143.95 147.29 143.65 145.24 2,436,285 +2.54(+1.78%)
Sep 08, 2020 144.26 144.60 141.92 142.69 4,553,299 -1.53(-1.06%)
Sep 04, 2020 142.27 145.82 141.39 144.22 4,564,048 +1.81(+1.27%)
Sep 03, 2020 145.45 146.57 140.93 142.42 4,421,975 -0.51(-0.35%)
Sep 02, 2020 140.28 143.35 140.02 142.92 2,518,635 +2.15(+1.53%)
Sep 01, 2020 142.03 142.59 140.15 140.77 2,468,545 -1.04(-0.73%)
Aug 31, 2020 140.82 142.20 140.51 141.81 4,636,134 +1.00(+0.71%)
Aug 28, 2020 142.24 142.54 140.47 140.81 2,200,093 -1.56(-1.09%)
Aug 27, 2020 143.91 144.25 142.34 142.37 3,291,957 -0.28(-0.19%)
Aug 26, 2020 142.58 142.84 140.88 142.65 3,170,167 -0.40(-0.28%)
Aug 25, 2020 143.70 144.60 142.69 143.05 2,318,892 +0.15(+0.11%)
Aug 24, 2020 143.40 143.74 141.68 142.89 2,373,622 +0.25(+0.17%)
Aug 21, 2020 144.63 144.64 141.39 142.65 3,256,193 -1.99(-1.37%)
Aug 20, 2020 145.79 146.08 144.16 144.63 1,915,108 -0.91(-0.62%)
Aug 19, 2020 146.99 147.57 145.27 145.54 2,028,867 -0.78(-0.54%)
Aug 18, 2020 145.41 146.36 144.45 146.32 2,051,017 +1.51(+1.04%)
Aug 17, 2020 144.23 145.93 143.70 144.81 2,830,152 +1.38(+0.96%)
Aug 14, 2020 143.16 144.97 142.54 143.44 1,609,314 -0.35(-0.25%)
Aug 13, 2020 144.14 144.97 143.15 143.79 2,173,997 -1.29(-0.89%)
Aug 12, 2020 143.41 145.67 143.23 145.08 2,555,859 +1.83(+1.27%)
Aug 11, 2020 145.51 145.64 142.85 143.26 2,211,337 -2.25(-1.55%)
Aug 10, 2020 145.44 145.98 144.11 145.51 1,835,023 +0.07(+0.05%)
Aug 07, 2020 145.47 145.99 144.16 145.44 2,121,128 +0.05(+0.03%)
Aug 06, 2020 146.32 147.89 143.61 145.40 2,288,501 -1.39(-0.95%)
Aug 05, 2020 149.13 149.78 145.80 146.78 2,603,599 -0.49(-0.33%)
Aug 04, 2020 145.87 148.36 145.60 147.27 3,427,119 +1.91(+1.31%)
Aug 03, 2020 145.32 146.32 143.82 145.36 3,803,548 +2.43(+1.70%)
Jul 31, 2020 145.53 145.83 141.46 142.93 5,617,051 -2.58(-1.77%)
Jul 30, 2020 150.69 150.74 143.09 145.51 6,979,449 -8.32(-5.41%)
Jul 29, 2020 154.57 155.04 153.21 153.83 3,268,532 -0.86(-0.55%)
Jul 28, 2020 153.76 157.31 153.45 154.69 3,662,419 +2.04(+1.34%)
Jul 27, 2020 151.79 153.82 150.83 152.64 2,849,247 +0.91(+0.60%)
Jul 24, 2020 153.57 153.57 150.69 151.73 2,363,596 -1.88(-1.23%)
Jul 23, 2020 157.17 157.36 152.92 153.61 2,532,749 -3.16(-2.01%)
Jul 22, 2020 157.44 157.73 154.38 156.77 1,773,261 -0.44(-0.28%)
Jul 21, 2020 158.70 159.04 156.69 157.21 1,619,982 -1.65(-1.04%)
Jul 20, 2020 158.34 159.50 157.62 158.86 1,899,263 +1.03(+0.65%)
Jul 17, 2020 157.91 159.07 157.03 157.84 3,183,532 +0.91(+0.58%)
Jul 16, 2020 156.88 157.34 154.64 156.92 1,563,312 -0.43(-0.27%)
Jul 15, 2020 157.10 158.33 155.87 157.35 2,466,946 +1.49(+0.96%)
Jul 14, 2020 154.15 156.71 153.62 155.86 2,778,984 +1.71(+1.11%)
Jul 13, 2020 156.55 158.82 153.16 154.15 3,633,509 -1.22(-0.78%)
Jul 10, 2020 158.01 158.01 154.77 155.36 2,360,757 -2.94(-1.86%)
Jul 09, 2020 161.56 162.39 155.70 158.30 3,107,334 -2.55(-1.58%)
Jul 08, 2020 158.67 161.51 158.67 160.85 2,925,081 +2.26(+1.43%)
Jul 07, 2020 157.99 160.14 157.18 158.59 3,441,783 -0.13(-0.08%)
Jul 06, 2020 156.41 160.65 155.98 158.72 2,901,949 +2.87(+1.84%)
Jul 02, 2020 156.04 156.71 154.42 155.85 2,061,089 +0.54(+0.35%)
Jul 01, 2020 156.28 157.37 154.56 155.31 2,171,452 -0.84(-0.54%)
Jun 30, 2020 155.13 157.09 154.36 156.14 3,465,936 +1.39(+0.90%)
Jun 29, 2020 155.83 156.17 153.15 154.75 2,776,182 -0.11(-0.07%)
Jun 26, 2020 154.38 155.77 152.34 154.86 5,563,006 -0.03(-0.02%)
Jun 25, 2020 149.92 155.39 149.04 154.89 3,927,730 +5.55(+3.71%)
Jun 24, 2020 150.79 151.97 148.68 149.34 3,255,099 -2.20(-1.45%)
Jun 23, 2020 153.01 154.90 151.17 151.54 2,914,243 -1.06(-0.69%)
Jun 22, 2020 151.39 153.58 151.14 152.60 2,783,764 +0.49(+0.32%)
Jun 19, 2020 154.29 154.53 150.51 152.11 6,313,860 -1.08(-0.70%)
Jun 18, 2020 151.41 154.99 150.46 153.19 3,818,514 +1.05(+0.69%)
Jun 17, 2020 156.19 156.31 151.60 152.14 4,951,843 -3.56(-2.28%)
Jun 16, 2020 148.67 159.23 147.41 155.70 15,803,249 +21.10(+15.68%)
Jun 15, 2020 135.05 135.91 132.84 134.59 3,901,462 -1.92(-1.41%)
Jun 12, 2020 138.42 139.22 134.54 136.51 4,177,695 -0.51(-0.37%)
Jun 11, 2020 144.42 144.79 136.05 137.03 4,781,057 -6.58(-4.58%)
Jun 10, 2020 142.62 144.94 142.50 143.61 5,193,341 +1.78(+1.25%)
Jun 09, 2020 142.42 144.32 141.81 141.83 4,523,756 -0.08(-0.05%)
Jun 08, 2020 139.57 141.94 139.35 141.91 4,286,502 +0.00(+0.00%)
Jun 05, 2020 142.37 144.33 141.08 141.91 4,814,780 -1.43(-1.00%)
Jun 04, 2020 144.76 146.02 142.38 143.33 3,500,087 -1.73(-1.19%)
Jun 03, 2020 145.83 146.83 143.47 145.06 3,353,592 -1.27(-0.86%)
Jun 02, 2020 144.64 146.54 143.65 146.33 3,437,699 +1.34(+0.92%)
Jun 01, 2020 146.91 147.40 143.50 144.99 5,504,597 -0.47(-0.33%)
May 29, 2020 144.24 146.12 142.60 145.46 9,953,940 +2.19(+1.53%)
May 28, 2020 140.21 144.66 139.34 143.28 4,187,637 +4.71(+3.40%)
May 27, 2020 140.92 140.92 136.59 138.57 5,652,866 -2.15(-1.53%)
May 26, 2020 143.71 144.33 139.96 140.72 5,269,353 -3.04(-2.12%)
May 22, 2020 144.77 145.09 142.82 143.76 2,476,103 -1.06(-0.74%)
May 21, 2020 145.65 145.65 142.39 144.83 3,206,722 -0.81(-0.55%)
May 20, 2020 147.67 149.72 144.19 145.63 3,975,368 -3.40(-2.28%)
May 19, 2020 149.17 151.34 147.68 149.03 2,459,784 -1.20(-0.80%)
May 18, 2020 153.44 154.42 149.42 150.23 2,842,884 -1.21(-0.80%)
May 15, 2020 150.87 151.70 148.39 151.44 2,969,978 +0.81(+0.54%)
May 14, 2020 148.31 151.17 146.28 150.63 2,516,113 +1.13(+0.76%)
May 13, 2020 148.64 150.84 147.71 149.50 2,799,479 +0.20(+0.13%)
May 12, 2020 151.33 152.78 149.17 149.30 2,461,014 -0.79(-0.52%)
May 11, 2020 145.27 150.95 144.91 150.08 3,376,559 +4.77(+3.28%)
May 08, 2020 145.97 146.17 144.40 145.31 2,078,609 +0.51(+0.35%)
May 07, 2020 149.09 149.27 144.56 144.80 2,462,079 -3.51(-2.37%)
May 06, 2020 150.00 150.45 148.00 148.31 2,075,642 -1.15(-0.77%)
May 05, 2020 145.59 150.72 144.59 149.46 3,024,131 +4.36(+3.01%)
May 04, 2020 146.39 147.67 143.18 145.09 2,354,529 -0.33(-0.23%)
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.