Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 124.70 125.12 123.20 124.08 902,315 -0.99(-0.79%)
May 27, 2021 125.79 126.46 123.92 125.07 2,418,718 +0.05(+0.04%)
May 26, 2021 123.23 125.20 122.74 125.02 1,537,708 +2.40(+1.95%)
May 25, 2021 123.44 124.12 122.17 122.62 1,387,426 +0.21(+0.17%)
May 24, 2021 120.93 122.72 120.16 122.41 2,077,471 +2.58(+2.16%)
May 21, 2021 120.16 121.06 119.55 119.83 1,443,259 +0.40(+0.33%)
May 20, 2021 119.56 120.05 117.92 119.43 1,498,334 +0.01(+0.01%)
May 19, 2021 117.11 119.51 116.77 119.42 1,526,430 -0.22(-0.18%)
May 18, 2021 120.99 122.19 119.58 119.64 2,258,537 -0.91(-0.76%)
May 17, 2021 122.25 122.25 119.24 120.55 1,442,668 -1.88(-1.54%)
May 14, 2021 120.14 123.25 119.30 122.43 1,484,895 +3.42(+2.87%)
May 13, 2021 117.71 120.01 117.10 119.02 1,664,497 +1.85(+1.58%)
May 12, 2021 119.88 121.10 116.42 117.16 2,003,350 -3.51(-2.91%)
May 11, 2021 118.12 121.00 117.03 120.67 1,656,125 +0.25(+0.21%)
May 10, 2021 121.30 122.52 119.93 120.42 2,240,301 -1.84(-1.51%)
May 07, 2021 120.05 122.36 118.66 122.26 2,117,272 +2.64(+2.21%)
May 06, 2021 120.99 121.56 118.33 119.62 3,138,668 -1.83(-1.51%)
May 05, 2021 124.31 126.89 121.16 121.45 3,803,204 -5.58(-4.39%)
May 04, 2021 126.95 127.62 124.49 127.03 2,599,633 -0.42(-0.33%)
May 03, 2021 128.41 128.93 127.17 127.44 1,388,366 -0.03(-0.02%)
Apr 30, 2021 128.47 128.82 126.36 127.47 1,275,953 -1.67(-1.30%)
Apr 29, 2021 129.63 131.43 127.23 129.15 1,612,262 +1.27(+0.99%)
Apr 28, 2021 128.58 129.01 127.73 127.88 1,341,560 -0.89(-0.69%)
Apr 27, 2021 126.50 129.11 126.38 128.77 1,729,387 +2.42(+1.91%)
Apr 26, 2021 127.38 128.95 125.91 126.36 1,370,482 +0.17(+0.13%)
Apr 23, 2021 124.74 126.22 124.36 126.19 1,408,011 +1.88(+1.51%)
Apr 22, 2021 122.26 125.56 121.68 124.31 2,256,924 +1.58(+1.28%)
Apr 21, 2021 121.34 122.79 120.16 122.73 1,342,146 +1.67(+1.38%)
Apr 20, 2021 123.76 124.11 119.52 121.06 2,350,878 -3.67(-2.95%)
Apr 19, 2021 126.28 126.51 124.07 124.73 1,465,000 -2.10(-1.65%)
Apr 16, 2021 127.30 127.82 126.33 126.83 1,737,852 +0.76(+0.60%)
Apr 15, 2021 126.16 126.63 124.58 126.07 1,204,416 +0.75(+0.60%)
Apr 14, 2021 124.80 127.06 124.44 125.31 2,485,015 +0.41(+0.33%)
Apr 13, 2021 122.60 125.66 121.26 124.91 3,410,210 +0.82(+0.66%)
Apr 12, 2021 123.29 124.25 121.30 124.09 2,077,586 +0.92(+0.75%)
Apr 09, 2021 123.22 123.28 121.20 123.17 930,260 -0.40(-0.32%)
Apr 08, 2021 123.19 124.93 121.64 123.56 1,864,896 +0.23(+0.18%)
Apr 07, 2021 125.76 126.11 123.08 123.33 1,821,307 -2.12(-1.69%)
Apr 06, 2021 124.35 126.33 124.31 125.45 1,736,022 +1.25(+1.00%)
Apr 05, 2021 121.95 124.90 121.82 124.21 2,282,882 +3.72(+3.08%)
Apr 01, 2021 120.74 120.94 119.23 120.49 1,713,419 +0.72(+0.60%)
Mar 31, 2021 121.14 121.65 119.69 119.77 2,051,051 -1.13(-0.93%)
Mar 30, 2021 117.82 121.44 117.56 120.90 2,573,358 +2.98(+2.53%)
Mar 29, 2021 119.78 120.18 116.98 117.92 2,155,801 -2.05(-1.71%)
Mar 26, 2021 119.93 120.45 117.79 119.97 2,170,473 +0.71(+0.60%)
Mar 25, 2021 116.42 119.63 115.04 119.25 2,706,587 +1.88(+1.60%)
Mar 24, 2021 118.69 120.49 117.34 117.37 2,054,539 -0.40(-0.34%)
Mar 23, 2021 121.00 121.43 117.07 117.77 2,684,665 -3.98(-3.27%)
Mar 22, 2021 123.32 123.64 121.23 121.75 2,050,694 -1.46(-1.18%)
Mar 19, 2021 123.81 124.72 120.98 123.20 2,837,728 -1.24(-0.99%)
Mar 18, 2021 125.36 127.45 123.91 124.44 2,623,506 -1.49(-1.18%)
Mar 17, 2021 122.32 126.40 122.27 125.93 3,868,523 +3.15(+2.57%)
Mar 16, 2021 126.18 126.56 122.59 122.78 1,836,885 -3.27(-2.59%)
Mar 15, 2021 125.75 127.69 123.88 126.05 1,791,283 +1.15(+0.92%)
Mar 12, 2021 124.13 125.37 123.16 124.90 1,603,977 +1.43(+1.15%)
Mar 11, 2021 123.37 125.00 122.14 123.47 1,727,581 +0.15(+0.12%)
Mar 10, 2021 123.39 124.78 121.63 123.32 1,864,453 +0.39(+0.31%)
Mar 09, 2021 125.76 125.76 122.43 122.94 2,585,102 -1.28(-1.03%)
Mar 08, 2021 122.34 125.55 120.86 124.22 2,597,981 +2.52(+2.07%)
Mar 05, 2021 120.74 121.76 115.33 121.70 3,732,046 +2.13(+1.78%)
Mar 04, 2021 122.08 122.14 115.89 119.57 3,585,874 -2.39(-1.96%)
Mar 03, 2021 123.07 124.64 121.96 121.96 2,128,316 -1.11(-0.90%)
Mar 02, 2021 122.72 123.90 121.33 123.07 3,357,580 +0.49(+0.40%)
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.