Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 178.65 179.10 177.71 177.92 1,987,060 -0.18(-0.10%)
May 27, 2021 177.88 178.74 177.55 178.09 2,804,593 +1.46(+0.82%)
May 26, 2021 176.30 176.82 175.52 176.64 2,108,121 -0.11(-0.06%)
May 25, 2021 177.75 177.88 176.45 176.75 1,733,940 -0.79(-0.44%)
May 24, 2021 177.71 178.33 176.94 177.54 1,745,400 +0.66(+0.37%)
May 21, 2021 176.75 178.55 176.20 176.88 1,754,296 +0.18(+0.10%)
May 20, 2021 176.21 177.17 175.69 176.70 1,612,002 +0.47(+0.26%)
May 19, 2021 175.63 176.32 173.39 176.23 2,551,928 -0.37(-0.21%)
May 18, 2021 178.31 178.48 176.41 176.61 2,036,864 -1.81(-1.01%)
May 17, 2021 177.97 178.63 177.18 178.42 1,761,110 +0.64(+0.36%)
May 14, 2021 177.45 178.43 176.59 177.78 1,696,273 +0.84(+0.48%)
May 13, 2021 172.79 177.48 172.57 176.94 1,936,384 +3.95(+2.28%)
May 12, 2021 177.10 177.19 172.95 172.99 2,563,564 -4.22(-2.38%)
May 11, 2021 179.67 179.95 176.06 177.21 2,934,646 -3.14(-1.74%)
May 10, 2021 178.32 181.76 178.32 180.35 3,712,876 +3.71(+2.10%)
May 07, 2021 175.98 177.34 175.05 176.64 2,119,673 +0.57(+0.33%)
May 06, 2021 175.09 176.16 174.37 176.07 2,116,107 +0.84(+0.48%)
May 05, 2021 173.97 175.47 172.13 175.22 2,322,348 +1.79(+1.03%)
May 04, 2021 172.66 173.59 171.84 173.43 2,160,072 +0.67(+0.39%)
May 03, 2021 172.22 173.51 171.07 172.76 2,046,167 +1.28(+0.75%)
Apr 30, 2021 171.94 173.09 170.61 171.49 2,882,061 -1.66(-0.96%)
Apr 29, 2021 171.20 173.46 170.73 173.15 2,169,406 +2.71(+1.59%)
Apr 28, 2021 169.62 171.63 169.46 170.43 2,893,199 +1.29(+0.76%)
Apr 27, 2021 166.59 170.37 164.08 169.15 6,074,592 -4.51(-2.59%)
Apr 26, 2021 176.56 176.57 173.61 173.65 2,966,286 -2.23(-1.27%)
Apr 23, 2021 174.84 176.72 174.83 175.89 2,143,554 +1.13(+0.65%)
Apr 22, 2021 174.56 175.86 174.13 174.76 2,547,406 +0.02(+0.01%)
Apr 21, 2021 172.49 175.28 172.34 174.74 3,043,949 +2.24(+1.30%)
Apr 20, 2021 173.05 173.41 171.75 172.49 1,900,430 -0.25(-0.15%)
Apr 19, 2021 172.31 172.83 171.08 172.75 2,529,734 +0.01(+0.00%)
Apr 16, 2021 172.86 173.69 172.22 172.74 3,183,832 +0.96(+0.56%)
Apr 15, 2021 171.61 172.07 170.41 171.78 1,680,310 +0.64(+0.37%)
Apr 14, 2021 170.10 171.70 169.63 171.15 1,810,578 +0.24(+0.14%)
Apr 13, 2021 170.50 171.65 169.94 170.90 2,597,849 -1.18(-0.69%)
Apr 12, 2021 172.41 173.35 171.41 172.09 1,933,733 -0.15(-0.09%)
Apr 09, 2021 170.54 173.07 170.54 172.23 2,482,918 +1.98(+1.16%)
Apr 08, 2021 169.12 171.07 168.78 170.25 2,749,720 +0.67(+0.40%)
Apr 07, 2021 168.89 169.93 168.68 169.58 1,726,240 +0.10(+0.06%)
Apr 06, 2021 169.62 170.15 168.75 169.48 1,693,051 -0.11(-0.07%)
Apr 05, 2021 168.66 170.45 168.50 169.60 2,256,714 +1.97(+1.18%)
Apr 01, 2021 168.10 168.68 166.00 167.62 2,186,894 +0.02(+0.01%)
Mar 31, 2021 168.70 169.13 167.06 167.60 2,789,754 -1.71(-1.01%)
Mar 30, 2021 169.61 171.04 168.65 169.31 2,157,398 -0.96(-0.56%)
Mar 29, 2021 168.42 171.12 168.33 170.27 2,991,104 +0.75(+0.44%)
Mar 26, 2021 167.89 169.58 167.20 169.52 3,078,413 +1.55(+0.92%)
Mar 25, 2021 166.70 168.20 165.42 167.97 2,553,390 +2.10(+1.26%)
Mar 24, 2021 163.91 167.66 163.60 165.87 3,252,290 +2.05(+1.25%)
Mar 23, 2021 164.20 166.76 163.45 163.82 3,182,941 -0.99(-0.60%)
Mar 22, 2021 163.76 165.06 162.67 164.81 2,994,537 +0.66(+0.40%)
Mar 19, 2021 165.53 166.14 164.13 164.15 7,677,985 -1.99(-1.20%)
Mar 18, 2021 164.06 167.09 164.06 166.14 3,506,455 +2.35(+1.43%)
Mar 17, 2021 162.95 165.26 162.71 163.79 2,970,358 +1.26(+0.78%)
Mar 16, 2021 163.53 163.94 161.78 162.53 2,602,590 -2.29(-1.39%)
Mar 15, 2021 161.82 164.95 161.54 164.82 3,794,004 +3.97(+2.47%)
Mar 12, 2021 161.46 161.98 160.29 160.85 3,094,278 +0.30(+0.19%)
Mar 11, 2021 159.30 160.99 158.40 160.55 2,732,946 +0.05(+0.03%)
Mar 10, 2021 158.50 161.25 157.80 160.50 2,724,480 +2.90(+1.84%)
Mar 09, 2021 159.62 160.19 157.46 157.60 3,266,625 -2.25(-1.41%)
Mar 08, 2021 157.44 161.53 157.38 159.85 2,960,102 +2.58(+1.64%)
Mar 05, 2021 155.23 157.93 153.92 157.27 2,601,212 +2.76(+1.78%)
Mar 04, 2021 155.96 156.73 151.42 154.51 4,060,882 -0.37(-0.24%)
Mar 03, 2021 154.34 156.59 153.79 154.89 2,606,301 +0.83(+0.54%)
Mar 02, 2021 153.97 154.65 152.04 154.06 2,612,355 +0.61(+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.