Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 158.90 159.71 157.00 159.38 202,014 -0.23(-0.14%)
May 27, 2021 160.58 161.58 159.35 159.61 448,902 +2.42(+1.54%)
May 26, 2021 155.83 157.42 155.33 157.19 387,128 +1.14(+0.73%)
May 25, 2021 159.29 160.17 155.88 156.05 412,095 -2.84(-1.79%)
May 24, 2021 157.25 160.00 155.72 158.89 379,011 +2.19(+1.40%)
May 21, 2021 158.21 159.22 155.31 156.70 480,055 +0.32(+0.21%)
May 20, 2021 156.28 157.40 154.60 156.38 447,219 -0.76(-0.48%)
May 19, 2021 155.52 157.38 152.39 157.13 383,515 -1.34(-0.85%)
May 18, 2021 161.08 162.06 158.33 158.47 324,837 -2.64(-1.64%)
May 17, 2021 160.97 161.72 157.69 161.11 577,507 +0.04(+0.02%)
May 14, 2021 163.55 164.04 160.16 161.07 501,443 -1.78(-1.09%)
May 13, 2021 159.33 164.68 158.88 162.85 458,647 +4.35(+2.75%)
May 12, 2021 166.05 166.69 157.19 158.49 518,063 -8.17(-4.90%)
May 11, 2021 163.88 167.65 163.02 166.66 510,348 +0.75(+0.46%)
May 10, 2021 170.12 171.12 165.56 165.91 538,296 -1.47(-0.88%)
May 07, 2021 165.73 167.93 162.25 167.38 306,883 +2.12(+1.29%)
May 06, 2021 162.93 165.26 160.88 165.25 372,071 +3.48(+2.15%)
May 05, 2021 160.41 162.64 158.19 161.77 411,021 +2.31(+1.45%)
May 04, 2021 154.59 160.39 154.59 159.46 397,957 +4.06(+2.61%)
May 03, 2021 153.98 156.61 153.06 155.40 320,246 +4.00(+2.64%)
Apr 30, 2021 152.34 154.51 151.02 151.39 351,665 -3.13(-2.02%)
Apr 29, 2021 154.25 155.75 151.55 154.52 480,245 +1.42(+0.93%)
Apr 28, 2021 150.62 154.13 150.37 153.10 284,847 +1.98(+1.31%)
Apr 27, 2021 150.26 151.38 148.75 151.12 355,645 +0.20(+0.13%)
Apr 26, 2021 150.00 151.93 149.60 150.92 621,420 +2.19(+1.47%)
Apr 23, 2021 147.94 149.36 146.76 148.73 311,532 +2.20(+1.50%)
Apr 22, 2021 149.28 149.38 143.92 146.53 355,653 +0.04(+0.03%)
Apr 21, 2021 143.50 147.13 142.93 146.49 416,432 +2.14(+1.49%)
Apr 20, 2021 147.14 147.32 143.64 144.35 363,540 -2.31(-1.58%)
Apr 19, 2021 146.85 148.14 144.75 146.66 298,255 -0.67(-0.45%)
Apr 16, 2021 148.56 148.69 146.32 147.33 316,297 +0.87(+0.59%)
Apr 15, 2021 147.99 147.99 145.58 146.46 309,733 -0.42(-0.29%)
Apr 14, 2021 146.67 149.15 146.20 146.89 325,980 +1.17(+0.80%)
Apr 13, 2021 147.84 147.99 144.16 145.72 261,024 -2.16(-1.46%)
Apr 12, 2021 146.51 148.34 146.08 147.88 269,379 +2.20(+1.51%)
Apr 09, 2021 145.33 147.56 145.05 145.68 376,549 -0.02(-0.01%)
Apr 08, 2021 145.39 146.22 143.41 145.70 395,163 -0.24(-0.16%)
Apr 07, 2021 146.79 147.37 144.99 145.93 293,563 -0.31(-0.21%)
Apr 06, 2021 148.07 149.21 145.18 146.24 484,199 -1.97(-1.33%)
Apr 05, 2021 149.32 150.17 147.32 148.22 386,832 +1.23(+0.84%)
Apr 01, 2021 143.59 147.34 142.32 146.99 433,836 +3.17(+2.21%)
Mar 31, 2021 144.28 145.65 142.29 143.82 575,429 +0.98(+0.69%)
Mar 30, 2021 142.28 144.01 140.86 142.84 361,245 +0.43(+0.30%)
Mar 29, 2021 146.02 149.81 142.15 142.41 564,573 -4.55(-3.10%)
Mar 26, 2021 139.93 147.06 139.93 146.96 506,478 +8.41(+6.07%)
Mar 25, 2021 133.14 139.19 132.59 138.56 345,615 +4.08(+3.03%)
Mar 24, 2021 135.54 138.56 134.27 134.48 297,641 +0.93(+0.70%)
Mar 23, 2021 136.27 136.99 132.77 133.54 618,268 -4.25(-3.08%)
Mar 22, 2021 139.70 140.22 137.62 137.79 405,178 -2.71(-1.93%)
Mar 19, 2021 141.41 141.90 137.37 140.50 1,354,879 -0.54(-0.38%)
Mar 18, 2021 142.16 145.20 140.17 141.04 629,293 -0.55(-0.39%)
Mar 17, 2021 141.25 143.82 139.79 141.59 427,524 -0.04(-0.03%)
Mar 16, 2021 144.09 144.40 141.15 141.63 359,098 -2.25(-1.56%)
Mar 15, 2021 144.54 144.54 141.81 143.87 367,077 -0.45(-0.31%)
Mar 12, 2021 143.56 145.52 142.42 144.33 452,367 +1.66(+1.16%)
Mar 11, 2021 141.50 142.85 140.29 142.66 432,934 +2.85(+2.04%)
Mar 10, 2021 136.86 140.70 135.93 139.81 396,213 +2.58(+1.88%)
Mar 09, 2021 137.47 138.29 134.06 137.24 480,948 -0.62(-0.45%)
Mar 08, 2021 133.23 138.49 132.09 137.86 451,824 +6.01(+4.56%)
Mar 05, 2021 130.11 132.44 127.78 131.85 467,023 +3.51(+2.73%)
Mar 04, 2021 132.04 132.04 126.59 128.35 346,009 -3.67(-2.78%)
Mar 03, 2021 131.03 134.01 129.79 132.01 399,992 +1.65(+1.26%)
Mar 02, 2021 131.27 131.47 129.34 130.37 405,095 -0.60(-0.46%)
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.