Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 164.24 164.90 163.76 163.79 920,354 -0.38(-0.23%)
May 27, 2021 164.98 165.55 163.75 164.17 1,084,024 -0.81(-0.49%)
May 26, 2021 165.05 165.86 164.48 164.98 860,851 -0.40(-0.24%)
May 25, 2021 164.77 165.40 163.06 165.37 809,917 +0.59(+0.36%)
May 24, 2021 164.70 165.72 164.46 164.79 766,465 +0.32(+0.20%)
May 21, 2021 164.29 165.39 163.99 164.47 955,578 +0.63(+0.39%)
May 20, 2021 162.43 164.84 162.29 163.83 1,063,505 +1.53(+0.94%)
May 19, 2021 162.21 163.06 161.21 162.30 1,060,341 -0.48(-0.29%)
May 18, 2021 162.34 164.14 162.34 162.78 1,456,896 +0.28(+0.17%)
May 17, 2021 161.31 163.76 160.82 162.50 1,192,066 +1.30(+0.81%)
May 14, 2021 162.09 163.58 161.20 161.20 891,996 -0.46(-0.29%)
May 13, 2021 157.57 162.55 157.42 161.66 1,552,575 +3.77(+2.39%)
May 12, 2021 159.26 159.70 157.74 157.89 1,137,266 -1.24(-0.78%)
May 11, 2021 161.88 162.19 158.66 159.14 1,047,332 -1.31(-0.82%)
May 10, 2021 159.08 161.23 159.01 160.45 1,470,363 +1.72(+1.08%)
May 07, 2021 158.86 159.34 157.71 158.73 828,939 -0.13(-0.08%)
May 06, 2021 159.48 160.90 158.19 158.86 1,009,596 +0.25(+0.16%)
May 05, 2021 157.06 159.14 156.33 158.61 1,019,440 +1.37(+0.87%)
May 04, 2021 157.22 158.21 156.16 157.24 1,338,759 +0.16(+0.10%)
May 03, 2021 155.16 158.08 154.76 157.08 1,194,627 +2.30(+1.49%)
Apr 30, 2021 154.43 155.44 153.71 154.78 1,264,106 +0.07(+0.05%)
Apr 29, 2021 150.75 155.92 150.27 154.71 1,708,069 +5.05(+3.37%)
Apr 28, 2021 150.04 151.63 149.32 149.66 1,401,750 +0.14(+0.09%)
Apr 27, 2021 149.88 150.22 148.79 149.52 1,128,447 -0.30(-0.20%)
Apr 26, 2021 152.28 152.28 149.61 149.82 808,856 -2.26(-1.49%)
Apr 23, 2021 152.82 153.17 151.82 152.08 724,454 -0.76(-0.50%)
Apr 22, 2021 153.55 153.95 152.21 152.84 876,712 -0.66(-0.43%)
Apr 21, 2021 153.36 154.49 153.36 153.50 986,986 +0.71(+0.46%)
Apr 20, 2021 151.35 153.74 151.00 152.80 887,933 +1.14(+0.75%)
Apr 19, 2021 151.69 152.25 150.28 151.66 819,423 -0.01(-0.01%)
Apr 16, 2021 151.97 152.18 150.85 151.67 1,338,090 +0.09(+0.06%)
Apr 15, 2021 151.68 152.01 150.34 151.58 1,145,920 +2.55(+1.71%)
Apr 14, 2021 149.66 149.83 147.78 149.03 944,006 -0.59(-0.40%)
Apr 13, 2021 149.37 150.40 149.02 149.62 1,206,588 -0.73(-0.49%)
Apr 12, 2021 150.32 151.01 149.77 150.36 1,000,676 +0.09(+0.06%)
Apr 09, 2021 151.33 151.50 149.43 150.26 758,102 -0.57(-0.38%)
Apr 08, 2021 151.21 151.73 150.17 150.84 1,056,520 -0.43(-0.29%)
Apr 07, 2021 151.68 152.02 150.65 151.27 819,263 -0.18(-0.12%)
Apr 06, 2021 150.36 152.19 150.01 151.45 999,333 +1.33(+0.88%)
Apr 05, 2021 149.76 152.00 149.38 150.12 1,039,962 +0.56(+0.37%)
Apr 01, 2021 149.03 150.28 147.23 149.57 989,503 +0.56(+0.38%)
Mar 31, 2021 149.22 150.45 148.55 149.00 1,242,615 -0.66(-0.44%)
Mar 30, 2021 151.58 152.20 149.25 149.66 1,081,935 -2.14(-1.41%)
Mar 29, 2021 149.60 152.34 149.46 151.80 869,003 +1.75(+1.17%)
Mar 26, 2021 148.27 150.06 147.48 150.05 718,085 +2.10(+1.42%)
Mar 25, 2021 148.67 149.43 147.13 147.95 994,798 -0.21(-0.14%)
Mar 24, 2021 147.01 149.09 145.95 148.15 1,037,456 +0.32(+0.22%)
Mar 23, 2021 147.51 148.13 146.82 147.83 732,377 +0.51(+0.35%)
Mar 22, 2021 145.17 147.55 145.03 147.32 851,014 +1.58(+1.09%)
Mar 19, 2021 147.58 147.86 145.69 145.74 1,544,653 -1.29(-0.88%)
Mar 18, 2021 145.12 147.40 145.08 147.03 714,450 +1.42(+0.98%)
Mar 17, 2021 146.47 146.83 144.79 145.61 1,056,968 +1.01(+0.70%)
Mar 16, 2021 144.85 145.34 143.79 144.60 972,790 +0.16(+0.11%)
Mar 15, 2021 144.49 144.64 142.52 144.44 820,912 +0.83(+0.58%)
Mar 12, 2021 143.62 144.03 142.45 143.61 803,109 +0.51(+0.36%)
Mar 11, 2021 143.07 144.23 142.75 143.10 1,018,267 -0.71(-0.49%)
Mar 10, 2021 141.26 144.62 140.42 143.81 1,190,005 +1.97(+1.39%)
Mar 09, 2021 142.98 144.35 141.78 141.84 1,011,591 -1.16(-0.81%)
Mar 08, 2021 142.54 145.67 141.37 143.00 1,181,315 +1.33(+0.94%)
Mar 05, 2021 138.19 142.07 137.60 141.67 1,095,013 +4.04(+2.94%)
Mar 04, 2021 136.46 140.47 136.09 137.63 1,325,838 +1.62(+1.19%)
Mar 03, 2021 136.86 137.37 135.90 136.01 1,168,652 -0.92(-0.67%)
Mar 02, 2021 136.70 138.00 135.26 136.93 1,029,222 +0.15(+0.11%)
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.