Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 152.55 155.73 151.56 155.35 873,640 +4.25(+2.81%)
May 27, 2021 151.49 152.36 149.03 151.10 923,122 +0.21(+0.14%)
May 26, 2021 151.01 153.07 150.19 150.89 439,225 +0.20(+0.13%)
May 25, 2021 153.50 154.05 150.14 150.69 555,160 -2.98(-1.94%)
May 24, 2021 154.93 155.85 152.52 153.67 816,595 +0.33(+0.22%)
May 21, 2021 155.97 156.91 152.96 153.34 721,270 -1.98(-1.27%)
May 20, 2021 150.25 156.47 148.94 155.32 1,094,777 +6.65(+4.47%)
May 19, 2021 148.67 148.88 145.52 148.67 785,959 +0.44(+0.30%)
May 18, 2021 147.81 152.36 146.95 148.23 995,178 +0.25(+0.17%)
May 17, 2021 145.94 150.69 144.91 147.98 1,429,444 +0.48(+0.33%)
May 14, 2021 145.21 148.86 142.40 147.50 732,600 +2.79(+1.93%)
May 13, 2021 145.82 147.05 142.16 144.71 883,173 -0.06(-0.04%)
May 12, 2021 137.60 147.64 136.53 144.77 1,602,362 +5.70(+4.10%)
May 11, 2021 133.86 140.01 133.51 139.07 834,373 +3.14(+2.31%)
May 10, 2021 138.53 138.87 134.97 135.93 819,403 -3.56(-2.55%)
May 07, 2021 138.00 141.99 136.86 139.49 617,022 +3.42(+2.51%)
May 06, 2021 134.19 136.12 133.68 136.07 1,153,173 +0.99(+0.73%)
May 05, 2021 136.92 137.94 134.01 135.08 830,752 -1.11(-0.82%)
May 04, 2021 141.44 141.44 133.20 136.19 1,614,081 -6.05(-4.25%)
May 03, 2021 142.65 146.95 141.38 142.24 679,397 -1.52(-1.06%)
Apr 30, 2021 136.44 146.24 134.10 143.76 1,534,600 +4.53(+3.25%)
Apr 29, 2021 144.64 145.45 138.13 139.23 1,159,305 -5.29(-3.66%)
Apr 28, 2021 144.00 145.23 141.17 144.52 1,153,611 +0.28(+0.19%)
Apr 27, 2021 147.50 148.55 143.40 144.24 750,088 -3.24(-2.20%)
Apr 26, 2021 147.58 148.53 145.77 147.48 472,178 +0.25(+0.17%)
Apr 23, 2021 143.90 148.03 143.07 147.23 696,800 +3.58(+2.49%)
Apr 22, 2021 147.14 147.14 143.00 143.65 826,195 -3.84(-2.60%)
Apr 21, 2021 143.69 147.52 143.69 147.49 853,033 +2.73(+1.89%)
Apr 20, 2021 144.89 146.93 143.96 144.76 629,457 +0.75(+0.52%)
Apr 19, 2021 146.08 146.50 143.00 144.01 683,227 -1.49(-1.02%)
Apr 16, 2021 148.29 148.85 143.49 145.50 1,193,000 -4.14(-2.77%)
Apr 15, 2021 145.19 151.91 144.94 149.64 1,147,991 +5.44(+3.77%)
Apr 14, 2021 141.96 147.50 141.02 144.20 841,402 +3.31(+2.35%)
Apr 13, 2021 141.02 142.29 138.73 140.89 880,029 +0.17(+0.12%)
Apr 12, 2021 142.31 142.35 139.46 140.72 923,884 -2.13(-1.49%)
Apr 09, 2021 143.95 144.32 140.83 142.85 497,700 -1.62(-1.12%)
Apr 08, 2021 146.74 147.92 143.81 144.47 558,787 -0.16(-0.11%)
Apr 07, 2021 145.44 147.46 144.18 144.63 817,819 -0.62(-0.43%)
Apr 06, 2021 144.12 148.21 142.92 145.25 825,308 +1.52(+1.06%)
Apr 05, 2021 142.91 144.32 142.12 143.73 657,260 +0.33(+0.23%)
Apr 01, 2021 140.80 145.50 139.34 143.40 972,600 +4.54(+3.27%)
Mar 31, 2021 137.84 141.04 137.02 138.86 1,477,411 +1.35(+0.98%)
Mar 30, 2021 138.17 140.69 136.42 137.51 1,148,135 -2.42(-1.73%)
Mar 29, 2021 139.64 141.31 137.38 139.93 796,528 +0.26(+0.19%)
Mar 26, 2021 137.54 139.87 136.63 139.67 1,182,600 +0.39(+0.28%)
Mar 25, 2021 140.00 140.90 134.51 139.28 1,680,601 -0.91(-0.65%)
Mar 24, 2021 143.12 143.61 138.55 140.19 1,202,827 -3.65(-2.54%)
Mar 23, 2021 148.81 148.81 143.03 143.84 896,140 -4.29(-2.90%)
Mar 22, 2021 146.65 150.28 146.65 148.13 1,132,371 +1.51(+1.03%)
Mar 19, 2021 146.84 147.47 144.29 146.62 1,479,500 +1.71(+1.18%)
Mar 18, 2021 146.73 148.66 144.86 144.91 969,740 -4.87(-3.25%)
Mar 17, 2021 146.07 151.21 143.65 149.78 1,563,455 +2.35(+1.59%)
Mar 16, 2021 152.45 153.00 146.62 147.43 1,088,624 -4.24(-2.80%)
Mar 15, 2021 151.42 151.77 148.02 151.67 600,694 +0.94(+0.62%)
Mar 12, 2021 150.40 151.57 146.70 150.73 716,400 -2.36(-1.54%)
Mar 11, 2021 150.44 154.40 149.55 153.09 814,420 +3.54(+2.37%)
Mar 10, 2021 152.48 156.15 148.51 149.55 1,100,012 -1.01(-0.67%)
Mar 09, 2021 151.36 154.51 149.17 150.56 1,797,293 +1.88(+1.26%)
Mar 08, 2021 147.46 150.84 147.19 148.68 1,120,399 -0.67(-0.45%)
Mar 05, 2021 146.00 150.28 141.50 149.35 1,818,000 +3.90(+2.68%)
Mar 04, 2021 147.51 148.54 144.02 145.45 956,501 -2.48(-1.68%)
Mar 03, 2021 153.33 153.33 146.90 147.93 1,399,880 -5.78(-3.76%)
Mar 02, 2021 153.31 154.98 151.29 153.71 1,709,727 +1.16(+0.76%)
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.