Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 122.50 122.80 118.02 118.07 1,192,453 -5.35(-4.33%)
May 11, 2021 126.75 127.26 122.74 123.42 1,439,959 -4.49(-3.51%)
May 10, 2021 130.64 130.76 127.72 127.91 1,251,464 -2.08(-1.60%)
May 07, 2021 129.77 130.67 128.52 129.99 1,387,398 -0.30(-0.23%)
May 06, 2021 137.98 138.02 128.25 130.29 2,555,179 -7.61(-5.52%)
May 05, 2021 138.00 138.77 137.13 137.90 1,033,101 +0.49(+0.36%)
May 04, 2021 136.88 137.95 134.99 137.41 895,036 +0.47(+0.34%)
May 03, 2021 134.25 138.00 134.20 136.94 1,343,755 +3.70(+2.78%)
Apr 30, 2021 132.65 133.50 131.88 133.24 768,100 +0.05(+0.04%)
Apr 29, 2021 134.98 136.00 131.87 133.19 562,811 -0.90(-0.67%)
Apr 28, 2021 132.81 134.80 132.22 134.09 586,625 +1.04(+0.78%)
Apr 27, 2021 131.43 134.19 131.23 133.05 638,365 +1.62(+1.23%)
Apr 26, 2021 131.99 132.33 130.31 131.43 1,112,706 +0.35(+0.27%)
Apr 23, 2021 129.69 131.60 128.36 131.08 582,900 +2.03(+1.57%)
Apr 22, 2021 129.79 130.83 128.30 129.05 683,515 +0.12(+0.09%)
Apr 21, 2021 127.53 129.53 126.86 128.93 532,464 +1.13(+0.88%)
Apr 20, 2021 130.50 130.89 126.40 127.80 680,756 -2.30(-1.77%)
Apr 19, 2021 130.00 130.38 128.82 130.10 708,668 +0.13(+0.10%)
Apr 16, 2021 130.31 130.60 129.19 129.97 660,900 +0.78(+0.60%)
Apr 15, 2021 129.03 129.79 127.79 129.19 722,689 -0.43(-0.33%)
Apr 14, 2021 130.68 131.89 129.44 129.62 766,556 -0.53(-0.41%)
Apr 13, 2021 131.50 131.50 128.84 130.15 1,228,301 -1.95(-1.48%)
Apr 12, 2021 131.25 132.35 130.48 132.10 1,164,067 +0.47(+0.36%)
Apr 09, 2021 128.90 132.12 128.15 131.63 1,095,800 +3.48(+2.72%)
Apr 08, 2021 126.08 128.24 124.69 128.15 1,015,705 +2.05(+1.63%)
Apr 07, 2021 126.04 127.44 124.84 126.10 865,129 -0.23(-0.18%)
Apr 06, 2021 127.28 127.83 124.68 126.33 1,516,168 -1.73(-1.35%)
Apr 05, 2021 125.57 128.52 122.86 128.06 2,047,155 +4.75(+3.85%)
Apr 01, 2021 126.45 129.25 122.56 123.31 4,638,000 -9.35(-7.05%)
Mar 31, 2021 133.41 135.42 132.50 132.66 1,677,428 -3.17(-2.33%)
Mar 30, 2021 135.23 136.54 134.42 135.83 1,407,987 +1.26(+0.94%)
Mar 29, 2021 135.33 136.45 133.09 134.57 1,017,888 +0.76(+0.57%)
Mar 26, 2021 132.30 133.94 130.98 133.81 659,400 +3.21(+2.46%)
Mar 25, 2021 127.39 131.44 126.37 130.60 1,157,910 +2.25(+1.75%)
Mar 24, 2021 131.02 132.70 128.16 128.35 1,015,341 -2.67(-2.04%)
Mar 23, 2021 131.56 132.38 130.56 131.02 685,899 -1.28(-0.97%)
Mar 22, 2021 133.49 133.99 130.41 132.30 818,409 -0.94(-0.71%)
Mar 19, 2021 134.41 134.41 131.24 133.24 1,811,000 -1.32(-0.98%)
Mar 18, 2021 131.89 136.43 130.91 134.56 1,111,358 +2.51(+1.90%)
Mar 17, 2021 131.50 132.35 130.19 132.05 823,216 +0.93(+0.71%)
Mar 16, 2021 133.85 133.85 130.31 131.12 1,065,911 -3.23(-2.40%)
Mar 15, 2021 133.47 134.54 132.55 134.35 1,025,084 +0.59(+0.44%)
Mar 12, 2021 133.22 135.07 132.24 133.76 735,100 +0.79(+0.59%)
Mar 11, 2021 134.04 136.34 132.77 132.97 1,135,990 -0.58(-0.43%)
Mar 10, 2021 130.23 135.12 129.64 133.55 1,067,879 +4.88(+3.79%)
Mar 09, 2021 129.84 132.54 128.53 128.67 1,722,381 -0.50(-0.39%)
Mar 08, 2021 123.66 129.96 123.38 129.17 1,824,229 +5.97(+4.85%)
Mar 05, 2021 122.14 123.63 118.62 123.20 1,622,300 +2.90(+2.41%)
Mar 04, 2021 121.09 122.49 117.30 120.30 842,088 -1.50(-1.23%)
Mar 03, 2021 120.09 123.09 119.54 121.80 975,159 +0.82(+0.68%)
Mar 02, 2021 121.59 121.91 119.62 120.98 1,039,346 -0.41(-0.34%)
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.