Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.75 151.13 149.96 150.13 2,354,767 -0.15(-0.10%)
May 27, 2021 150.10 150.83 149.82 150.28 3,323,585 +1.23(+0.82%)
May 26, 2021 148.77 149.21 148.11 149.06 2,498,230 -0.10(-0.06%)
May 25, 2021 149.99 150.10 148.90 149.15 2,054,807 -0.66(-0.44%)
May 24, 2021 149.96 150.49 149.31 149.82 2,068,388 +0.55(+0.37%)
May 21, 2021 149.15 150.66 148.69 149.26 2,078,930 +0.16(+0.10%)
May 20, 2021 148.69 149.51 148.26 149.11 1,910,305 +0.21(+0.14%)
May 19, 2021 148.39 148.97 146.49 148.89 3,020,522 -0.32(-0.21%)
May 18, 2021 150.65 150.79 149.04 149.21 2,410,880 -1.53(-1.01%)
May 17, 2021 150.36 150.91 149.69 150.74 2,084,491 +0.54(+0.36%)
May 14, 2021 149.92 150.75 149.19 150.20 2,007,749 +0.71(+0.48%)
May 13, 2021 145.98 149.95 145.80 149.49 2,291,949 +3.34(+2.28%)
May 12, 2021 149.62 149.70 146.12 146.15 3,034,294 -3.56(-2.38%)
May 11, 2021 151.80 152.03 148.75 149.72 3,473,515 -2.65(-1.74%)
May 10, 2021 150.66 153.56 150.66 152.37 4,394,647 +3.13(+2.10%)
May 07, 2021 148.68 149.83 147.89 149.24 2,508,895 +0.49(+0.33%)
May 06, 2021 147.92 148.83 147.32 148.75 2,504,674 +0.71(+0.48%)
May 05, 2021 146.98 148.25 145.43 148.04 2,748,785 +1.51(+1.03%)
May 04, 2021 145.87 146.66 145.18 146.53 2,556,711 +0.57(+0.39%)
May 03, 2021 145.51 146.59 144.53 145.96 2,421,892 +1.08(+0.75%)
Apr 30, 2021 145.26 146.24 144.14 144.88 3,411,274 -1.40(-0.96%)
Apr 29, 2021 144.64 146.55 144.24 146.28 2,567,760 +2.29(+1.59%)
Apr 28, 2021 143.31 145.01 143.17 143.99 3,424,458 +1.09(+0.76%)
Apr 27, 2021 140.74 143.94 138.63 142.90 7,190,029 -3.81(-2.59%)
Apr 26, 2021 149.17 149.18 146.68 146.71 3,510,966 -1.89(-1.27%)
Apr 23, 2021 147.72 149.30 147.71 148.60 2,537,161 +0.95(+0.65%)
Apr 22, 2021 147.48 148.58 147.12 147.65 3,015,169 +0.02(+0.01%)
Apr 21, 2021 145.73 148.09 145.60 147.63 3,602,889 +1.90(+1.30%)
Apr 20, 2021 146.20 146.50 145.10 145.73 2,249,393 -0.21(-0.15%)
Apr 19, 2021 145.58 146.02 144.54 145.95 2,994,252 +0.01(+0.00%)
Apr 16, 2021 146.04 146.74 145.50 145.94 3,768,458 +0.81(+0.56%)
Apr 15, 2021 144.98 145.37 143.98 145.13 1,988,854 +0.54(+0.37%)
Apr 14, 2021 143.71 145.06 143.32 144.59 2,143,042 +0.21(+0.14%)
Apr 13, 2021 144.05 145.02 143.58 144.39 3,074,875 -1.00(-0.69%)
Apr 12, 2021 145.66 146.46 144.82 145.39 2,288,811 -0.12(-0.09%)
Apr 09, 2021 144.09 146.22 144.09 145.51 2,938,839 +1.68(+1.16%)
Apr 08, 2021 142.88 144.53 142.60 143.84 3,254,633 +0.57(+0.40%)
Apr 07, 2021 142.69 143.57 142.51 143.27 2,043,218 +0.08(+0.06%)
Apr 06, 2021 143.31 143.76 142.57 143.19 2,003,935 -0.10(-0.07%)
Apr 05, 2021 142.49 144.01 142.36 143.29 2,671,100 +1.67(+1.18%)
Apr 01, 2021 142.02 142.51 140.25 141.62 2,588,459 +0.01(+0.01%)
Mar 31, 2021 142.53 142.89 141.14 141.60 3,302,018 -1.44(-1.01%)
Mar 30, 2021 143.29 144.51 142.49 143.04 2,553,546 -0.81(-0.56%)
Mar 29, 2021 142.29 144.57 142.21 143.85 3,540,341 +0.63(+0.44%)
Mar 26, 2021 141.85 143.27 141.26 143.22 3,643,682 +1.31(+0.92%)
Mar 25, 2021 140.84 142.10 139.76 141.91 3,022,252 +1.77(+1.26%)
Mar 24, 2021 138.48 141.65 138.22 140.14 3,849,486 +1.73(+1.25%)
Mar 23, 2021 138.73 140.89 138.09 138.41 3,767,403 -0.84(-0.60%)
Mar 22, 2021 138.35 139.46 137.44 139.25 3,544,404 +0.56(+0.40%)
Mar 19, 2021 139.85 140.37 138.67 138.69 9,087,842 -1.68(-1.20%)
Mar 18, 2021 138.60 141.17 138.60 140.37 4,150,322 +1.98(+1.43%)
Mar 17, 2021 137.67 139.63 137.47 138.38 3,515,786 +1.07(+0.78%)
Mar 16, 2021 138.16 138.50 136.68 137.32 3,080,487 -1.93(-1.39%)
Mar 15, 2021 136.72 139.36 136.48 139.25 4,490,671 +3.35(+2.47%)
Mar 12, 2021 136.41 136.85 135.42 135.90 3,662,459 +0.26(+0.19%)
Mar 11, 2021 134.59 136.01 133.83 135.64 3,234,779 +0.04(+0.03%)
Mar 10, 2021 133.91 136.24 133.32 135.60 3,224,758 +2.45(+1.84%)
Mar 09, 2021 134.86 135.34 133.03 133.15 3,866,454 -1.90(-1.41%)
Mar 08, 2021 133.01 136.47 132.97 135.06 3,503,645 +2.18(+1.64%)
Mar 05, 2021 131.15 133.43 130.04 132.87 3,078,855 +2.33(+1.78%)
Mar 04, 2021 131.76 132.42 127.93 130.54 4,806,555 -0.32(-0.24%)
Mar 03, 2021 130.40 132.30 129.93 130.86 3,084,879 +0.70(+0.54%)
Mar 02, 2021 130.08 130.66 128.46 130.16 3,092,045 +0.51(+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.