Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 123.31 123.54 122.31 122.37 72,614,960 -0.66(-0.53%)
May 27, 2021 124.17 125.35 122.83 123.03 96,283,808 -1.54(-1.24%)
May 26, 2021 124.68 125.10 124.15 124.57 57,576,812 -0.05(-0.04%)
May 25, 2021 125.53 126.02 124.05 124.62 73,280,736 -0.20(-0.16%)
May 24, 2021 123.75 125.64 123.68 124.82 64,190,532 +1.64(+1.33%)
May 21, 2021 125.53 125.70 122.96 123.18 80,745,272 -1.85(-1.48%)
May 20, 2021 122.98 125.43 122.85 125.02 78,198,024 +2.57(+2.10%)
May 19, 2021 120.95 122.67 120.68 122.45 94,257,648 -0.16(-0.13%)
May 18, 2021 124.29 124.71 122.54 122.61 64,376,968 -1.39(-1.12%)
May 17, 2021 124.54 124.65 122.92 124.00 75,551,744 -1.16(-0.93%)
May 14, 2021 123.98 125.59 123.59 125.16 83,415,728 +2.44(+1.98%)
May 13, 2021 122.34 123.89 122.03 122.73 107,724,760 +2.16(+1.79%)
May 12, 2021 121.18 122.40 120.06 120.57 114,097,280 -3.08(-2.49%)
May 11, 2021 121.28 124.00 120.57 123.65 128,403,432 -0.92(-0.74%)
May 10, 2021 127.09 127.21 124.53 124.57 89,596,968 -3.30(-2.58%)
May 07, 2021 128.50 128.90 127.15 127.87 80,417,208 +0.68(+0.53%)
May 06, 2021 125.38 127.20 124.64 127.19 79,602,352 +1.61(+1.28%)
May 05, 2021 126.67 127.89 125.46 125.59 85,588,104 +0.25(+0.20%)
May 04, 2021 128.62 128.91 124.21 125.34 140,214,848 -4.60(-3.54%)
May 03, 2021 129.45 131.44 129.24 129.94 76,587,208 +1.06(+0.82%)
Apr 30, 2021 129.19 130.94 128.49 128.88 112,037,656 -1.98(-1.51%)
Apr 29, 2021 133.79 134.38 129.85 130.86 153,938,912 -0.10(-0.07%)
Apr 28, 2021 131.68 132.37 130.47 130.96 109,498,808 -0.79(-0.60%)
Apr 27, 2021 132.36 132.75 131.48 131.75 67,299,080 -0.32(-0.25%)
Apr 26, 2021 132.19 132.41 130.94 132.08 68,182,600 +0.39(+0.30%)
Apr 23, 2021 129.57 132.47 129.57 131.69 80,332,888 +2.33(+1.80%)
Apr 22, 2021 130.43 131.52 128.83 129.35 86,208,928 -1.53(-1.17%)
Apr 21, 2021 129.76 131.13 128.72 130.88 70,141,672 +0.38(+0.29%)
Apr 20, 2021 132.37 132.87 129.22 130.50 96,621,152 -1.70(-1.28%)
Apr 19, 2021 130.89 132.81 130.72 132.19 96,062,376 +0.67(+0.51%)
Apr 16, 2021 131.66 132.03 130.66 131.53 86,621,880 -0.33(-0.25%)
Apr 15, 2021 131.19 132.35 131.02 131.86 91,096,344 +2.42(+1.87%)
Apr 14, 2021 132.29 132.35 129.07 129.44 88,906,824 -2.35(-1.79%)
Apr 13, 2021 129.84 132.02 129.34 131.79 92,972,312 +3.13(+2.43%)
Apr 12, 2021 129.92 130.24 128.07 128.66 93,163,168 -1.72(-1.32%)
Apr 09, 2021 127.25 130.43 126.93 130.39 108,821,864 +2.58(+2.02%)
Apr 08, 2021 126.42 127.83 126.00 127.80 90,499,832 +2.41(+1.92%)
Apr 07, 2021 123.36 125.41 122.69 125.39 85,001,976 +1.66(+1.34%)
Apr 06, 2021 124.02 124.64 123.19 123.73 81,720,336 +0.30(+0.25%)
Apr 05, 2021 121.44 123.69 120.66 123.43 90,264,952 +2.84(+2.36%)
Apr 01, 2021 121.23 121.74 120.09 120.59 76,591,888 +0.83(+0.70%)
Mar 31, 2021 119.26 121.10 118.77 119.75 120,602,024 +2.21(+1.88%)
Mar 30, 2021 117.75 118.04 116.53 117.55 87,284,016 -1.46(-1.23%)
Mar 29, 2021 119.26 120.17 118.36 119.01 82,398,032 +0.18(+0.15%)
Mar 26, 2021 117.99 119.10 116.59 118.83 95,953,880 +0.61(+0.51%)
Mar 25, 2021 117.19 119.27 116.67 118.22 100,737,192 +0.49(+0.42%)
Mar 24, 2021 120.41 120.49 117.71 117.73 90,160,920 -2.40(-2.00%)
Mar 23, 2021 120.91 121.80 119.74 120.14 97,311,136 -0.83(-0.69%)
Mar 22, 2021 117.97 121.44 117.90 120.97 114,053,104 +3.33(+2.83%)
Mar 19, 2021 117.55 119.05 117.33 117.64 189,262,944 -0.53(-0.45%)
Mar 18, 2021 120.47 120.76 117.96 118.17 123,764,504 -4.15(-3.39%)
Mar 17, 2021 121.62 123.39 119.94 122.31 114,064,056 -0.79(-0.64%)
Mar 16, 2021 123.23 124.72 122.26 123.11 117,419,160 +1.55(+1.27%)
Mar 15, 2021 119.03 121.57 118.06 121.56 94,362,888 +2.90(+2.45%)
Mar 12, 2021 118.04 118.79 116.82 118.66 89,868,272 -0.91(-0.76%)
Mar 11, 2021 120.14 120.79 118.88 119.57 104,812,944 +1.94(+1.65%)
Mar 10, 2021 119.30 119.77 117.11 117.63 114,000,440 -1.08(-0.91%)
Mar 09, 2021 116.69 119.67 116.46 118.70 131,742,744 +4.63(+4.06%)
Mar 08, 2021 118.56 118.63 113.93 114.08 156,985,776 -4.96(-4.17%)
Mar 05, 2021 118.61 119.54 115.26 119.04 156,843,968 +1.27(+1.07%)
Mar 04, 2021 119.36 121.17 116.29 117.77 180,830,016 -1.89(-1.58%)
Mar 03, 2021 122.36 123.24 119.45 119.67 114,666,608 -3.00(-2.45%)
Mar 02, 2021 125.89 126.19 122.56 122.67 104,057,256 -2.62(-2.09%)
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.