Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 135.12 135.69 134.84 134.91 4,731,093 +0.48(+0.36%)
May 27, 2021 135.03 135.58 134.41 134.43 5,823,222 -0.71(-0.53%)
May 26, 2021 135.35 135.74 134.71 135.15 6,827,722 -0.01(-0.01%)
May 25, 2021 135.66 135.97 134.85 135.16 5,769,246 +0.04(+0.03%)
May 24, 2021 133.86 135.58 133.79 135.12 6,784,426 +2.36(+1.78%)
May 21, 2021 134.17 134.30 132.64 132.76 7,257,106 -0.73(-0.55%)
May 20, 2021 131.51 133.93 131.49 133.49 8,630,434 +2.51(+1.91%)
May 19, 2021 128.50 131.08 128.19 130.98 15,685,908 +0.46(+0.35%)
May 18, 2021 131.96 132.23 130.44 130.53 6,019,760 -1.05(-0.80%)
May 17, 2021 131.77 131.81 130.38 131.58 8,342,654 -0.97(-0.74%)
May 14, 2021 131.15 133.01 130.90 132.55 8,629,030 +2.86(+2.20%)
May 13, 2021 129.40 130.86 128.83 129.70 11,597,920 +1.70(+1.33%)
May 12, 2021 129.76 130.48 127.66 128.00 15,087,066 -3.71(-2.81%)
May 11, 2021 129.58 131.98 129.27 131.71 13,872,560 -0.40(-0.30%)
May 10, 2021 134.87 134.94 132.06 132.10 10,433,196 -3.42(-2.52%)
May 07, 2021 135.72 136.32 134.94 135.53 9,846,786 +1.15(+0.86%)
May 06, 2021 132.98 134.45 132.03 134.38 7,354,859 +1.34(+1.00%)
May 05, 2021 134.45 134.65 132.79 133.04 5,765,233 -0.32(-0.24%)
May 04, 2021 134.78 134.82 131.88 133.36 10,216,614 -2.44(-1.79%)
May 03, 2021 136.91 137.18 135.46 135.80 5,541,235 -0.38(-0.28%)
Apr 30, 2021 136.66 137.40 135.86 136.18 5,428,519 -1.88(-1.36%)
Apr 29, 2021 139.31 139.48 136.66 138.06 6,881,632 -0.12(-0.08%)
Apr 28, 2021 138.66 138.85 137.84 138.18 5,482,672 -1.30(-0.93%)
Apr 27, 2021 140.04 140.15 138.98 139.47 5,533,169 -0.34(-0.24%)
Apr 26, 2021 139.15 139.96 139.06 139.81 3,967,176 +0.71(+0.51%)
Apr 23, 2021 137.31 139.54 137.28 139.10 4,561,364 +2.05(+1.49%)
Apr 22, 2021 138.44 139.03 136.45 137.06 5,976,495 -1.63(-1.17%)
Apr 21, 2021 137.06 138.73 136.68 138.68 4,745,704 +1.38(+1.01%)
Apr 20, 2021 138.24 138.84 136.53 137.30 5,063,006 -1.23(-0.89%)
Apr 19, 2021 139.06 139.71 137.70 138.53 5,259,681 -1.16(-0.83%)
Apr 16, 2021 139.82 139.95 139.10 139.69 5,999,203 -0.03(-0.02%)
Apr 15, 2021 138.62 139.82 138.60 139.72 5,654,956 +2.36(+1.72%)
Apr 14, 2021 138.81 138.88 137.09 137.36 5,752,559 -1.47(-1.06%)
Apr 13, 2021 138.06 138.94 137.81 138.83 5,804,361 +1.30(+0.94%)
Apr 12, 2021 137.63 137.97 136.86 137.53 8,158,701 -0.66(-0.48%)
Apr 09, 2021 136.38 138.24 136.14 138.20 4,822,136 +1.32(+0.96%)
Apr 08, 2021 136.20 136.91 135.97 136.88 7,252,377 +1.95(+1.45%)
Apr 07, 2021 134.11 135.17 133.62 134.93 5,172,972 +0.71(+0.53%)
Apr 06, 2021 134.58 135.02 133.77 134.22 5,804,269 -0.57(-0.43%)
Apr 05, 2021 132.84 135.03 132.66 134.79 6,598,315 +2.73(+2.07%)
Apr 01, 2021 130.88 132.07 130.75 132.06 7,361,231 +2.60(+2.01%)
Mar 31, 2021 128.41 130.25 128.30 129.46 7,908,945 +2.03(+1.59%)
Mar 30, 2021 127.75 127.88 126.67 127.44 6,788,256 -1.22(-0.95%)
Mar 29, 2021 128.94 129.30 127.68 128.65 8,882,261 -0.67(-0.52%)
Mar 26, 2021 126.05 129.46 126.00 129.33 7,633,903 +3.21(+2.54%)
Mar 25, 2021 125.45 126.69 124.50 126.12 11,578,451 -0.08(-0.06%)
Mar 24, 2021 128.52 128.54 126.18 126.20 7,288,588 -1.55(-1.21%)
Mar 23, 2021 128.90 129.46 127.41 127.75 6,631,528 -0.80(-0.62%)
Mar 22, 2021 126.74 129.17 126.54 128.55 8,198,563 +2.48(+1.97%)
Mar 19, 2021 126.48 127.03 125.46 126.07 13,994,055 -0.38(-0.30%)
Mar 18, 2021 128.28 128.50 126.29 126.45 9,038,700 -3.61(-2.77%)
Mar 17, 2021 129.11 130.83 128.13 130.06 9,952,011 -0.11(-0.08%)
Mar 16, 2021 130.18 131.41 129.61 130.16 6,736,954 +0.97(+0.75%)
Mar 15, 2021 127.92 129.27 127.42 129.19 8,526,112 +1.36(+1.07%)
Mar 12, 2021 127.22 127.87 126.40 127.83 6,395,326 -0.92(-0.72%)
Mar 11, 2021 127.95 129.55 127.68 128.75 6,867,538 +2.69(+2.14%)
Mar 10, 2021 127.92 127.94 125.96 126.06 9,486,361 -0.50(-0.40%)
Mar 09, 2021 125.26 127.34 125.09 126.56 11,812,717 +4.16(+3.40%)
Mar 08, 2021 125.32 125.92 122.27 122.40 18,111,320 -3.03(-2.42%)
Mar 05, 2021 124.65 125.78 121.31 125.44 23,688,510 +2.33(+1.89%)
Mar 04, 2021 125.50 126.42 121.55 123.11 39,542,080 -2.78(-2.21%)
Mar 03, 2021 128.52 128.89 125.76 125.89 15,356,493 -3.25(-2.52%)
Mar 02, 2021 131.41 131.50 128.96 129.14 12,748,461 -2.08(-1.59%)
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.