Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.94 116.20 114.68 114.88 6,093,790 +1.31(+1.15%)
May 27, 2021 113.04 115.81 112.53 113.58 10,871,660 -1.02(-0.89%)
May 26, 2021 115.73 116.38 113.72 114.59 7,106,564 -1.93(-1.66%)
May 25, 2021 116.66 117.20 116.23 116.53 4,247,746 +0.27(+0.23%)
May 24, 2021 116.24 116.77 115.89 116.25 4,215,761 +0.73(+0.64%)
May 21, 2021 115.53 116.67 115.40 115.52 4,019,333 +0.53(+0.47%)
May 20, 2021 113.85 115.51 113.72 114.98 3,729,993 +0.94(+0.82%)
May 19, 2021 113.34 114.25 112.89 114.05 5,078,607 -0.16(-0.14%)
May 18, 2021 113.88 115.38 113.88 114.21 4,664,064 +0.29(+0.25%)
May 17, 2021 113.85 114.47 113.49 113.92 3,313,999 +0.24(+0.21%)
May 14, 2021 113.25 114.02 113.05 113.69 4,173,568 +0.98(+0.87%)
May 13, 2021 111.97 113.43 111.91 112.70 3,594,195 +0.97(+0.87%)
May 12, 2021 112.89 113.35 111.50 111.73 5,285,072 -1.91(-1.68%)
May 11, 2021 114.86 115.02 112.93 113.64 3,858,252 -1.53(-1.32%)
May 10, 2021 115.25 116.20 115.10 115.16 4,260,422 +0.18(+0.16%)
May 07, 2021 115.66 116.56 114.82 114.98 4,265,635 -0.54(-0.47%)
May 06, 2021 115.02 115.71 114.18 115.53 4,902,892 +0.27(+0.24%)
May 05, 2021 115.67 116.57 114.72 115.25 8,460,014 -1.36(-1.17%)
May 04, 2021 118.77 118.88 116.23 116.62 7,337,733 -2.45(-2.06%)
May 03, 2021 119.58 119.71 118.79 119.07 3,426,760 +0.25(+0.21%)
Apr 30, 2021 118.58 119.08 117.78 118.81 5,362,318 -0.53(-0.44%)
Apr 29, 2021 119.86 120.06 118.80 119.34 4,671,134 +0.27(+0.23%)
Apr 28, 2021 118.21 119.45 117.98 119.07 4,270,015 +1.12(+0.95%)
Apr 27, 2021 117.41 118.33 116.97 117.95 3,613,248 -0.14(-0.12%)
Apr 26, 2021 119.27 119.33 118.00 118.09 3,078,577 -0.98(-0.82%)
Apr 23, 2021 117.88 119.60 117.53 119.07 4,188,457 +1.23(+1.04%)
Apr 22, 2021 118.04 118.80 117.37 117.84 3,992,530 -0.36(-0.31%)
Apr 21, 2021 116.90 119.23 116.49 118.20 6,662,140 +1.79(+1.54%)
Apr 20, 2021 114.27 116.54 114.16 116.42 5,962,531 +1.95(+1.70%)
Apr 19, 2021 113.77 114.61 113.53 114.47 4,597,477 +0.20(+0.17%)
Apr 16, 2021 115.10 115.10 113.51 114.27 4,969,378 +0.06(+0.05%)
Apr 15, 2021 112.54 114.47 112.54 114.21 6,176,649 +1.77(+1.57%)
Apr 14, 2021 112.17 113.31 112.11 112.44 6,440,707 +0.25(+0.22%)
Apr 13, 2021 110.21 112.45 110.05 112.20 6,874,556 +1.67(+1.51%)
Apr 12, 2021 110.49 110.95 109.95 110.53 4,805,907 -0.19(-0.17%)
Apr 09, 2021 109.72 110.72 109.50 110.72 4,318,041 +1.22(+1.12%)
Apr 08, 2021 110.07 110.32 109.44 109.49 3,739,645 +0.02(+0.02%)
Apr 07, 2021 109.81 110.76 108.87 109.47 4,737,802 -0.47(-0.43%)
Apr 06, 2021 108.80 110.54 108.58 109.95 5,650,719 +0.82(+0.75%)
Apr 05, 2021 107.84 109.18 107.53 109.13 5,492,384 +1.87(+1.74%)
Apr 01, 2021 107.49 107.80 106.74 107.26 6,634,359 +0.06(+0.05%)
Mar 31, 2021 108.25 108.39 107.15 107.20 6,293,869 -0.64(-0.59%)
Mar 30, 2021 107.56 108.28 107.25 107.84 4,947,068 -0.30(-0.28%)
Mar 29, 2021 106.76 108.59 106.20 108.14 4,722,106 +0.55(+0.51%)
Mar 26, 2021 105.87 107.82 105.28 107.59 6,394,143 +1.80(+1.70%)
Mar 25, 2021 105.17 106.07 104.17 105.80 4,346,401 +1.09(+1.04%)
Mar 24, 2021 103.98 105.74 103.94 104.71 4,658,123 +0.84(+0.81%)
Mar 23, 2021 105.49 105.72 103.64 103.87 7,564,785 -1.63(-1.55%)
Mar 22, 2021 105.20 106.34 104.30 105.50 5,403,380 +0.20(+0.19%)
Mar 19, 2021 107.15 107.16 105.09 105.31 10,620,957 -2.00(-1.86%)
Mar 18, 2021 106.93 108.58 106.75 107.30 4,728,523 +0.24(+0.23%)
Mar 17, 2021 107.55 108.03 106.95 107.06 4,870,984 -0.34(-0.32%)
Mar 16, 2021 107.77 108.05 106.82 107.40 3,976,328 -0.19(-0.18%)
Mar 15, 2021 107.56 107.95 106.70 107.59 4,303,858 +0.31(+0.29%)
Mar 12, 2021 106.51 107.67 106.42 107.28 3,392,548 +0.64(+0.60%)
Mar 11, 2021 107.77 107.77 106.19 106.64 4,047,415 -0.51(-0.47%)
Mar 10, 2021 106.26 107.85 105.89 107.15 4,956,020 +1.45(+1.37%)
Mar 09, 2021 106.18 107.58 105.57 105.69 4,457,909 +0.34(+0.33%)
Mar 08, 2021 106.78 106.95 105.30 105.35 4,290,120 -1.44(-1.34%)
Mar 05, 2021 104.48 107.24 104.08 106.79 5,134,228 +2.70(+2.59%)
Mar 04, 2021 106.62 107.07 103.00 104.09 5,591,815 -2.42(-2.27%)
Mar 03, 2021 105.89 107.50 105.47 106.51 5,054,088 +0.07(+0.07%)
Mar 02, 2021 106.64 106.99 105.76 106.43 4,084,497 +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.