Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 131.50 131.99 130.53 131.94 5,414,541 +0.96(+0.73%)
Jun 10, 2021 131.50 132.57 130.19 130.98 6,583,664 -0.86(-0.65%)
Jun 09, 2021 133.62 134.90 131.45 131.84 6,448,233 -1.51(-1.13%)
Jun 08, 2021 134.69 134.72 132.41 133.35 4,914,800 -0.60(-0.45%)
Jun 07, 2021 134.00 135.20 133.45 133.95 3,765,077 +0.21(+0.16%)
Jun 04, 2021 134.50 134.94 132.28 133.74 5,217,077 -0.43(-0.32%)
Jun 03, 2021 133.20 134.69 132.51 134.17 5,027,443 +0.00(+0.00%)
Jun 02, 2021 134.59 135.49 133.53 134.17 5,226,150 -0.34(-0.25%)
Jun 01, 2021 137.85 138.05 134.21 134.51 5,577,370 -1.95(-1.43%)
May 28, 2021 136.24 137.35 136.09 136.46 4,154,635 -0.10(-0.07%)
May 27, 2021 137.55 138.31 136.48 136.56 12,888,338 -0.33(-0.24%)
May 26, 2021 135.20 137.92 135.00 136.89 6,781,103 +2.57(+1.91%)
May 25, 2021 134.94 135.17 133.85 134.32 4,885,470 +0.26(+0.19%)
May 24, 2021 133.10 134.35 132.81 134.06 4,313,245 +1.40(+1.06%)
May 21, 2021 133.83 134.17 132.41 132.66 5,979,770 -0.61(-0.46%)
May 20, 2021 133.78 134.21 132.19 133.27 4,934,526 +0.31(+0.23%)
May 19, 2021 133.48 133.97 131.96 132.96 5,581,188 -2.60(-1.92%)
May 18, 2021 136.44 137.47 135.45 135.56 5,671,328 -0.85(-0.62%)
May 17, 2021 136.33 137.07 135.50 136.41 3,934,219 +0.48(+0.35%)
May 14, 2021 134.34 136.68 134.05 135.93 4,367,939 +2.32(+1.74%)
May 13, 2021 133.70 135.03 132.49 133.61 6,284,540 +0.22(+0.16%)
May 12, 2021 135.42 136.82 133.34 133.39 5,864,796 -3.73(-2.72%)
May 11, 2021 138.38 138.38 135.01 137.12 8,111,824 +0.72(+0.53%)
May 10, 2021 138.00 138.90 136.30 136.40 5,669,053 -1.41(-1.02%)
May 07, 2021 135.00 139.36 134.72 137.81 10,566,710 +4.32(+3.24%)
May 06, 2021 132.60 133.84 131.94 133.49 5,200,587 +1.28(+0.97%)
May 05, 2021 132.86 134.21 132.08 132.21 6,238,572 +0.66(+0.50%)
May 04, 2021 132.23 132.59 130.48 131.55 6,129,246 -1.48(-1.11%)
May 03, 2021 133.37 134.45 132.59 133.03 5,052,580 +0.41(+0.31%)
Apr 30, 2021 132.44 133.88 132.05 132.62 5,643,800 -0.64(-0.48%)
Apr 29, 2021 131.77 134.12 131.23 133.26 6,612,023 +2.55(+1.95%)
Apr 28, 2021 132.26 132.33 130.35 130.71 8,195,589 -1.40(-1.06%)
Apr 27, 2021 132.00 132.79 131.41 132.11 5,842,429 +0.51(+0.39%)
Apr 26, 2021 130.49 131.70 129.32 131.60 8,217,644 +1.41(+1.08%)
Apr 23, 2021 128.93 130.65 128.46 130.19 7,489,500 +1.01(+0.78%)
Apr 22, 2021 129.89 130.37 127.98 129.18 6,442,227 -0.72(-0.55%)
Apr 21, 2021 127.59 130.33 127.37 129.90 7,109,955 +2.79(+2.19%)
Apr 20, 2021 129.17 129.90 125.70 127.11 13,267,436 -5.46(-4.12%)
Apr 19, 2021 134.30 134.38 132.15 132.57 5,612,677 -1.74(-1.30%)
Apr 16, 2021 134.71 134.77 133.73 134.31 6,852,400 +0.64(+0.48%)
Apr 15, 2021 133.00 134.07 132.68 133.67 6,284,807 +1.41(+1.07%)
Apr 14, 2021 133.54 134.18 131.82 132.26 7,352,967 -1.28(-0.96%)
Apr 13, 2021 135.60 135.99 133.40 133.54 8,764,206 -3.10(-2.27%)
Apr 12, 2021 134.75 136.90 134.22 136.64 5,637,845 +1.19(+0.88%)
Apr 09, 2021 133.94 135.50 133.50 135.45 6,056,700 +1.77(+1.32%)
Apr 08, 2021 137.28 137.31 133.40 133.68 8,747,556 -2.86(-2.09%)
Apr 07, 2021 136.99 138.24 136.36 136.54 6,644,960 -0.62(-0.45%)
Apr 06, 2021 135.44 137.71 134.93 137.16 4,669,553 +2.04(+1.51%)
Apr 05, 2021 133.10 135.68 133.10 135.12 5,508,714 +2.59(+1.95%)
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.