Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 122.28 122.50 120.14 121.73 2,123,269 +0.70(+0.58%)
May 27, 2021 121.39 121.62 119.44 121.03 4,723,868 -0.46(-0.38%)
May 26, 2021 119.72 121.58 119.44 121.49 1,988,941 +2.19(+1.83%)
May 25, 2021 119.95 119.95 117.76 119.30 2,778,522 +0.35(+0.29%)
May 24, 2021 119.33 119.99 118.45 118.95 2,589,043 +0.25(+0.21%)
May 21, 2021 120.14 121.08 117.30 118.70 3,826,255 +0.74(+0.63%)
May 20, 2021 120.03 121.27 117.13 117.96 3,897,706 -2.56(-2.13%)
May 19, 2021 118.58 120.89 116.05 120.52 4,097,353 +0.32(+0.26%)
May 18, 2021 123.85 124.38 119.58 120.21 3,727,183 -3.48(-2.81%)
May 17, 2021 124.39 124.96 122.84 123.68 2,581,329 -2.00(-1.59%)
May 14, 2021 121.99 126.39 121.64 125.69 1,550,801 +4.58(+3.79%)
May 13, 2021 120.27 122.49 119.43 121.10 1,345,406 +1.59(+1.33%)
May 12, 2021 123.02 123.69 118.95 119.51 2,045,781 -4.84(-3.90%)
May 11, 2021 124.69 125.38 121.68 124.36 1,470,164 -1.77(-1.40%)
May 10, 2021 128.67 129.26 126.04 126.13 1,274,708 -1.93(-1.50%)
May 07, 2021 123.82 128.40 123.64 128.06 1,493,212 +3.76(+3.02%)
May 06, 2021 124.48 125.01 123.00 124.30 1,706,493 +0.33(+0.26%)
May 05, 2021 127.32 128.07 123.62 123.97 2,280,722 -3.15(-2.48%)
May 04, 2021 126.31 127.18 125.19 127.12 1,903,801 -0.14(-0.11%)
May 03, 2021 126.47 128.26 126.09 127.26 1,227,567 +1.15(+0.91%)
Apr 30, 2021 126.56 127.90 125.33 126.11 1,301,095 -0.23(-0.18%)
Apr 29, 2021 124.30 126.43 124.07 126.34 1,267,652 +2.56(+2.07%)
Apr 28, 2021 123.82 124.81 123.29 123.78 1,080,274 -0.63(-0.50%)
Apr 27, 2021 122.48 124.94 122.19 124.41 1,582,208 +1.91(+1.56%)
Apr 26, 2021 123.86 124.27 121.78 122.50 1,150,301 -1.57(-1.27%)
Apr 23, 2021 123.23 124.67 122.44 124.07 1,003,725 +0.94(+0.77%)
Apr 22, 2021 122.68 124.70 122.45 123.12 1,188,611 +0.45(+0.37%)
Apr 21, 2021 120.53 123.06 119.91 122.67 1,289,999 +2.32(+1.93%)
Apr 20, 2021 122.06 122.06 119.08 120.35 1,789,080 -2.44(-1.98%)
Apr 19, 2021 124.72 125.20 122.51 122.79 1,359,635 -2.33(-1.86%)
Apr 16, 2021 124.73 125.28 124.45 125.12 1,740,192 +0.81(+0.65%)
Apr 15, 2021 123.43 124.86 123.12 124.31 1,958,076 +2.12(+1.73%)
Apr 14, 2021 122.03 122.92 121.23 122.19 2,349,606 +0.46(+0.38%)
Apr 13, 2021 123.26 123.26 120.20 121.73 1,565,716 -1.55(-1.26%)
Apr 12, 2021 123.46 123.74 121.96 123.28 1,306,588 -0.21(-0.17%)
Apr 09, 2021 122.55 123.83 121.52 123.49 1,261,328 +0.74(+0.60%)
Apr 08, 2021 119.56 122.93 118.06 122.75 2,424,929 +3.89(+3.27%)
Apr 07, 2021 118.78 119.77 118.01 118.86 1,813,865 -0.09(-0.07%)
Apr 06, 2021 118.20 119.66 117.69 118.94 1,612,543 +0.50(+0.42%)
Apr 05, 2021 117.36 118.54 116.04 118.44 1,313,636 +2.38(+2.05%)
Apr 01, 2021 116.87 117.16 115.09 116.06 1,423,407 +0.58(+0.50%)
Mar 31, 2021 115.49 118.04 115.11 115.49 1,739,571 -0.45(-0.39%)
Mar 30, 2021 114.51 117.17 114.42 115.94 1,389,220 +0.34(+0.29%)
Mar 29, 2021 117.17 118.59 113.99 115.60 1,541,095 -2.24(-1.90%)
Mar 26, 2021 115.11 117.97 114.76 117.85 2,083,766 +3.25(+2.83%)
Mar 25, 2021 109.49 115.06 109.49 114.60 1,839,122 +3.38(+3.04%)
Mar 24, 2021 112.45 114.86 111.14 111.22 2,100,197 -1.16(-1.03%)
Mar 23, 2021 117.50 117.50 111.33 112.38 2,152,286 -3.83(-3.30%)
Mar 22, 2021 117.78 117.97 114.44 116.21 1,846,634 -0.63(-0.54%)
Mar 19, 2021 115.47 118.16 114.92 116.83 7,981,939 -1.79(-1.51%)
Mar 18, 2021 118.54 120.60 117.71 118.63 2,293,019 -0.49(-0.41%)
Mar 17, 2021 118.30 119.84 117.75 119.12 1,854,536 +0.28(+0.24%)
Mar 16, 2021 119.62 119.62 117.15 118.84 2,049,910 -1.81(-1.50%)
Mar 15, 2021 118.10 121.47 117.77 120.65 2,748,461 +2.83(+2.40%)
Mar 12, 2021 116.52 118.09 115.55 117.82 3,092,603 +1.68(+1.45%)
Mar 11, 2021 117.16 118.85 115.97 116.14 2,522,875 -0.67(-0.58%)
Mar 10, 2021 120.44 121.28 116.63 116.81 3,960,443 -3.28(-2.73%)
Mar 09, 2021 117.34 122.11 116.43 120.09 4,884,948 +4.43(+3.83%)
Mar 08, 2021 110.17 116.28 108.98 115.66 3,901,996 +6.96(+6.40%)
Mar 05, 2021 108.93 109.49 105.27 108.70 3,943,808 +1.07(+0.99%)
Mar 04, 2021 106.40 107.94 104.25 107.64 4,607,204 +0.93(+0.87%)
Mar 03, 2021 109.54 111.95 106.50 106.70 6,634,593 -6.33(-5.60%)
Mar 02, 2021 115.88 116.27 111.82 113.04 2,347,141 -2.81(-2.43%)
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.