Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 161.41 163.45 161.18 162.26 1,016,525 +0.23(+0.14%)
May 27, 2021 162.56 163.69 161.64 162.03 1,963,551 -1.04(-0.64%)
May 26, 2021 163.47 164.55 162.75 163.07 1,423,372 -0.96(-0.58%)
May 25, 2021 163.89 164.29 162.01 164.03 1,497,984 -0.16(-0.10%)
May 24, 2021 163.67 165.92 163.06 164.18 1,202,335 +0.43(+0.26%)
May 21, 2021 165.71 167.00 163.49 163.75 2,302,454 -2.42(-1.46%)
May 20, 2021 165.94 167.44 165.68 166.17 908,321 +0.30(+0.18%)
May 19, 2021 166.18 166.70 164.79 165.87 946,367 -0.92(-0.55%)
May 18, 2021 165.26 167.53 165.05 166.79 1,201,817 +0.90(+0.54%)
May 17, 2021 166.41 168.23 165.76 165.89 1,227,179 -0.59(-0.35%)
May 14, 2021 167.89 169.33 166.36 166.48 1,074,829 -1.20(-0.72%)
May 13, 2021 166.66 169.14 166.31 167.68 1,056,039 +0.60(+0.36%)
May 12, 2021 171.09 171.25 166.91 167.08 1,229,057 -3.64(-2.13%)
May 11, 2021 173.59 173.68 170.21 170.72 950,792 -1.88(-1.09%)
May 10, 2021 168.94 173.59 168.58 172.60 1,456,159 +4.57(+2.72%)
May 07, 2021 169.85 170.55 167.53 168.03 1,066,837 -1.47(-0.87%)
May 06, 2021 168.65 171.16 168.06 169.50 1,359,319 +0.46(+0.27%)
May 05, 2021 167.40 169.38 166.33 169.04 1,720,440 +1.39(+0.83%)
May 04, 2021 167.10 169.62 166.26 167.65 1,856,142 +1.81(+1.09%)
May 03, 2021 162.51 168.15 162.51 165.84 3,491,906 -1.72(-1.02%)
Apr 30, 2021 164.59 167.73 162.97 167.56 4,957,767 -3.16(-1.85%)
Apr 29, 2021 169.85 172.27 169.65 170.72 1,985,910 +0.80(+0.47%)
Apr 28, 2021 171.19 171.89 169.50 169.92 1,178,219 -1.14(-0.67%)
Apr 27, 2021 172.19 172.72 170.84 171.06 1,081,394 -1.39(-0.80%)
Apr 26, 2021 173.10 173.28 171.46 172.44 1,645,720 -0.66(-0.38%)
Apr 23, 2021 177.42 177.82 173.01 173.10 1,818,904 -6.00(-3.35%)
Apr 22, 2021 179.21 179.66 177.48 179.10 1,194,999 -0.75(-0.42%)
Apr 21, 2021 178.91 180.55 177.50 179.85 2,201,853 +1.30(+0.73%)
Apr 20, 2021 173.71 178.96 173.53 178.55 1,796,223 +5.16(+2.98%)
Apr 19, 2021 173.67 174.71 172.89 173.39 1,252,080 -0.70(-0.40%)
Apr 16, 2021 175.12 175.25 172.98 174.09 1,030,489 -0.95(-0.54%)
Apr 15, 2021 172.29 175.04 171.54 175.04 1,213,565 +2.91(+1.69%)
Apr 14, 2021 172.03 172.35 169.33 172.13 1,296,186 -0.13(-0.07%)
Apr 13, 2021 174.57 175.06 171.63 172.26 1,797,172 -1.87(-1.07%)
Apr 12, 2021 174.14 174.85 173.29 174.13 1,579,685 +0.58(+0.34%)
Apr 09, 2021 176.05 177.21 172.01 173.54 1,442,970 -2.50(-1.42%)
Apr 08, 2021 177.21 177.78 174.35 176.05 1,625,984 -1.03(-0.58%)
Apr 07, 2021 178.44 179.17 176.57 177.08 1,566,099 -0.04(-0.02%)
Apr 06, 2021 176.09 178.00 175.87 177.11 1,337,558 -0.33(-0.19%)
Apr 05, 2021 176.25 178.85 175.80 177.44 1,105,472 +1.43(+0.81%)
Apr 01, 2021 175.70 176.84 172.44 176.01 1,404,625 -0.05(-0.03%)
Mar 31, 2021 177.08 178.15 175.41 176.06 1,365,228 -0.88(-0.50%)
Mar 30, 2021 177.81 179.51 176.16 176.93 1,493,276 -1.24(-0.70%)
Mar 29, 2021 173.70 179.49 173.70 178.17 1,686,416 +4.52(+2.60%)
Mar 26, 2021 173.75 174.50 171.81 173.66 1,443,737 -0.47(-0.27%)
Mar 25, 2021 173.55 175.12 171.73 174.13 1,087,976 +1.41(+0.82%)
Mar 24, 2021 174.67 174.68 171.45 172.71 1,398,540 -3.23(-1.84%)
Mar 23, 2021 173.43 177.62 172.28 175.95 1,437,407 +3.03(+1.75%)
Mar 22, 2021 170.24 173.03 168.86 172.91 1,555,895 +3.02(+1.78%)
Mar 19, 2021 168.96 171.97 168.84 169.89 2,445,960 +1.52(+0.90%)
Mar 18, 2021 170.12 170.69 165.30 168.38 3,071,180 -4.67(-2.70%)
Mar 17, 2021 172.89 176.57 170.87 173.05 2,071,684 +0.51(+0.30%)
Mar 16, 2021 172.17 173.79 171.19 172.54 1,066,072 +0.52(+0.30%)
Mar 15, 2021 173.20 173.76 171.13 172.02 842,848 -0.48(-0.28%)
Mar 12, 2021 170.41 173.48 169.90 172.50 1,481,205 +2.00(+1.17%)
Mar 11, 2021 172.04 172.53 170.42 170.50 1,134,658 -2.26(-1.31%)
Mar 10, 2021 170.32 173.66 168.86 172.77 1,551,554 +3.32(+1.96%)
Mar 09, 2021 172.16 174.32 169.44 169.45 2,045,581 -1.94(-1.13%)
Mar 08, 2021 167.85 172.40 166.56 171.38 2,293,420 +3.12(+1.86%)
Mar 05, 2021 162.97 168.31 162.02 168.26 1,921,842 +5.63(+3.46%)
Mar 04, 2021 164.32 165.28 161.65 162.63 1,720,470 -1.67(-1.02%)
Mar 03, 2021 163.28 164.75 161.31 164.30 1,852,783 +0.90(+0.55%)
Mar 02, 2021 164.09 165.36 163.36 163.40 1,447,150 -0.69(-0.42%)
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.