Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 134.69 134.69 132.21 132.53 5,720,500 -0.36(-0.27%)
Mar 31, 2021 133.09 134.18 131.92 132.89 6,878,775 -0.06(-0.05%)
Mar 30, 2021 132.35 133.35 131.22 132.95 6,026,525 -0.54(-0.40%)
Mar 29, 2021 132.94 133.91 130.66 133.49 7,153,055 +0.50(+0.38%)
Mar 26, 2021 131.60 133.18 129.77 132.99 10,010,400 +4.35(+3.38%)
Mar 25, 2021 127.05 129.39 125.44 128.64 18,472,628 -4.52(-3.39%)
Mar 24, 2021 136.45 137.92 132.88 133.16 8,148,776 -3.96(-2.89%)
Mar 23, 2021 138.49 140.64 136.55 137.12 5,581,160 -1.15(-0.83%)
Mar 22, 2021 137.63 138.81 136.03 138.27 7,536,038 +0.78(+0.57%)
Mar 19, 2021 139.47 142.86 135.51 137.49 24,980,300 -5.68(-3.97%)
Mar 18, 2021 144.37 146.66 142.55 143.17 10,227,393 -1.65(-1.14%)
Mar 17, 2021 143.20 146.15 143.20 144.82 5,128,085 +0.17(+0.12%)
Mar 16, 2021 145.88 146.15 143.84 144.65 5,617,633 -0.29(-0.20%)
Mar 15, 2021 140.70 145.00 140.67 144.94 5,415,375 +4.49(+3.20%)
Mar 12, 2021 140.00 140.91 138.60 140.45 4,143,100 -0.74(-0.52%)
Mar 11, 2021 139.18 142.20 138.56 141.19 5,696,064 +3.60(+2.62%)
Mar 10, 2021 136.76 138.20 136.10 137.59 4,518,594 +1.64(+1.21%)
Mar 09, 2021 135.51 138.00 135.45 135.95 5,976,761 +1.39(+1.03%)
Mar 08, 2021 133.64 135.63 132.37 134.56 4,982,421 +1.21(+0.91%)
Mar 05, 2021 133.54 133.68 129.19 133.35 5,957,100 +1.31(+0.99%)
Mar 04, 2021 134.00 135.13 130.18 132.04 7,167,896 -2.22(-1.65%)
Mar 03, 2021 137.09 137.41 134.15 134.26 4,887,389 -2.76(-2.01%)
Mar 02, 2021 137.56 138.26 135.61 137.02 5,292,679 -0.63(-0.46%)
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.