Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 115.96 117.24 115.70 115.91 6,040,019 +1.32(+1.15%)
May 27, 2021 114.05 116.84 113.53 114.59 10,775,730 -1.02(-0.89%)
May 26, 2021 116.76 117.42 114.73 115.61 7,043,857 -1.95(-1.66%)
May 25, 2021 117.70 118.25 117.26 117.56 4,210,264 +0.28(+0.23%)
May 24, 2021 117.28 117.81 116.92 117.29 4,178,561 +0.74(+0.64%)
May 21, 2021 116.56 117.71 116.43 116.55 3,983,867 +0.54(+0.47%)
May 20, 2021 114.86 116.54 114.73 116.01 3,697,080 +0.94(+0.82%)
May 19, 2021 114.35 115.27 113.90 115.06 5,033,794 -0.16(-0.14%)
May 18, 2021 114.89 116.41 114.89 115.23 4,622,909 +0.29(+0.25%)
May 17, 2021 114.86 115.48 114.50 114.94 3,284,757 +0.24(+0.21%)
May 14, 2021 114.26 115.04 114.06 114.70 4,136,741 +0.99(+0.87%)
May 13, 2021 112.97 114.44 112.90 113.71 3,562,480 +0.98(+0.87%)
May 12, 2021 113.89 114.36 112.49 112.73 5,238,437 -1.92(-1.68%)
May 11, 2021 115.88 116.04 113.94 114.65 3,824,207 -1.54(-1.32%)
May 10, 2021 116.28 117.23 116.12 116.19 4,222,829 +0.18(+0.16%)
May 07, 2021 116.69 117.60 115.84 116.01 4,227,996 -0.55(-0.47%)
May 06, 2021 116.04 116.74 115.20 116.56 4,859,630 +0.27(+0.24%)
May 05, 2021 116.70 117.61 115.74 116.28 8,385,364 -1.37(-1.17%)
May 04, 2021 119.82 119.93 117.26 117.65 7,272,986 -2.47(-2.06%)
May 03, 2021 120.64 120.78 119.85 120.13 3,396,523 +0.26(+0.21%)
Apr 30, 2021 119.64 120.14 118.83 119.87 5,315,001 -0.53(-0.44%)
Apr 29, 2021 120.93 121.13 119.86 120.40 4,629,916 +0.27(+0.23%)
Apr 28, 2021 119.27 120.51 119.03 120.13 4,232,337 +1.13(+0.95%)
Apr 27, 2021 118.45 119.39 118.02 119.00 3,581,365 -0.14(-0.11%)
Apr 26, 2021 120.33 120.39 119.05 119.14 3,051,412 -0.99(-0.82%)
Apr 23, 2021 118.93 120.67 118.58 120.13 4,151,498 +1.24(+1.04%)
Apr 22, 2021 119.09 119.86 118.41 118.89 3,957,300 -0.37(-0.31%)
Apr 21, 2021 117.94 120.29 117.53 119.26 6,603,354 +1.80(+1.54%)
Apr 20, 2021 115.28 117.58 115.17 117.45 5,909,918 +1.97(+1.70%)
Apr 19, 2021 114.78 115.63 114.54 115.48 4,556,909 +0.20(+0.17%)
Apr 16, 2021 116.12 116.12 114.52 115.28 4,925,529 +0.06(+0.05%)
Apr 15, 2021 113.54 115.49 113.54 115.23 6,122,147 +1.79(+1.57%)
Apr 14, 2021 113.17 114.32 113.10 113.44 6,383,875 +0.25(+0.22%)
Apr 13, 2021 111.19 113.45 111.03 113.19 6,813,895 +1.68(+1.51%)
Apr 12, 2021 111.47 111.94 110.92 111.51 4,763,500 -0.19(-0.17%)
Apr 09, 2021 110.70 111.70 110.47 111.70 4,279,939 +1.24(+1.12%)
Apr 08, 2021 111.05 111.30 110.41 110.47 3,706,646 +0.02(+0.02%)
Apr 07, 2021 110.79 111.75 109.83 110.45 4,695,997 -0.48(-0.43%)
Apr 06, 2021 109.77 111.52 109.55 110.92 5,600,857 +0.82(+0.75%)
Apr 05, 2021 108.80 110.16 108.49 110.10 5,443,919 +1.89(+1.74%)
Apr 01, 2021 108.44 108.75 107.69 108.21 6,575,818 +0.05(+0.05%)
Mar 31, 2021 109.21 109.36 108.11 108.16 6,238,332 -0.64(-0.59%)
Mar 30, 2021 108.52 109.25 108.20 108.80 4,903,415 -0.30(-0.28%)
Mar 29, 2021 107.71 109.56 107.14 109.10 4,680,438 +0.55(+0.51%)
Mar 26, 2021 106.81 108.78 106.22 108.55 6,337,722 +1.81(+1.70%)
Mar 25, 2021 106.11 107.02 105.09 106.74 4,308,049 +1.10(+1.04%)
Mar 24, 2021 104.90 106.68 104.87 105.64 4,617,020 +0.85(+0.81%)
Mar 23, 2021 106.42 106.66 104.57 104.79 7,498,034 -1.65(-1.55%)
Mar 22, 2021 106.13 107.29 105.23 106.44 5,355,701 +0.20(+0.19%)
Mar 19, 2021 108.10 108.11 106.02 106.24 10,527,239 -2.01(-1.86%)
Mar 18, 2021 107.88 109.55 107.70 108.26 4,686,799 +0.25(+0.23%)
Mar 17, 2021 108.51 108.99 107.90 108.01 4,828,003 -0.35(-0.32%)
Mar 16, 2021 108.73 109.01 107.77 108.36 3,941,242 -0.19(-0.18%)
Mar 15, 2021 108.52 108.91 107.66 108.55 4,265,881 +0.31(+0.29%)
Mar 12, 2021 107.45 108.63 107.37 108.24 3,362,613 +0.65(+0.60%)
Mar 11, 2021 108.73 108.73 107.14 107.59 4,011,701 -0.51(-0.47%)
Mar 10, 2021 107.21 108.81 106.83 108.10 4,912,289 +1.47(+1.37%)
Mar 09, 2021 107.13 108.54 106.51 106.64 4,418,573 +0.35(+0.33%)
Mar 08, 2021 107.73 107.90 106.23 106.29 4,252,264 -1.45(-1.34%)
Mar 05, 2021 105.41 108.19 105.00 107.74 5,088,925 +2.72(+2.59%)
Mar 04, 2021 107.57 108.02 103.92 105.01 5,542,473 -2.44(-2.27%)
Mar 03, 2021 106.83 108.46 106.41 107.45 5,009,491 +0.07(+0.07%)
Mar 02, 2021 107.59 107.95 106.70 107.38 4,048,456 +0.01(+0.01%)
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.