Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 118.43 118.51 117.35 117.55 21,544,016 -0.29(-0.25%)
May 27, 2021 119.16 119.16 117.52 117.84 35,309,016 -0.88(-0.74%)
May 26, 2021 118.03 119.15 118.03 118.72 21,620,624 +0.87(+0.74%)
May 25, 2021 118.31 118.91 117.46 117.85 22,475,556 +0.09(+0.08%)
May 24, 2021 115.46 117.98 115.31 117.76 31,907,854 +3.34(+2.92%)
May 21, 2021 115.58 115.66 114.18 114.42 40,732,412 -0.64(-0.56%)
May 20, 2021 114.27 115.31 113.89 115.06 32,425,192 +1.77(+1.56%)
May 19, 2021 111.43 113.47 111.00 113.29 23,724,542 +0.45(+0.40%)
May 18, 2021 114.83 115.10 112.83 112.84 22,244,906 -1.32(-1.16%)
May 17, 2021 112.90 114.21 112.50 114.16 21,642,538 +0.52(+0.46%)
May 14, 2021 112.65 113.95 112.22 113.64 32,075,810 +2.46(+2.21%)
May 13, 2021 111.03 111.69 110.06 111.18 33,293,438 +1.44(+1.31%)
May 12, 2021 111.03 112.12 109.41 109.74 46,481,912 -3.48(-3.08%)
May 11, 2021 111.71 113.73 111.42 113.22 34,245,728 -1.08(-0.95%)
May 10, 2021 116.12 116.26 113.94 114.30 30,984,154 -3.00(-2.56%)
May 07, 2021 117.90 118.27 117.02 117.31 28,968,796 +0.73(+0.62%)
May 06, 2021 115.03 116.58 114.37 116.58 25,246,320 +1.13(+0.98%)
May 05, 2021 116.14 116.46 115.13 115.45 26,687,400 +0.40(+0.34%)
May 04, 2021 115.39 115.96 112.56 115.06 44,923,524 -1.81(-1.55%)
May 03, 2021 117.95 118.78 116.49 116.86 28,311,572 -0.52(-0.44%)
Apr 30, 2021 118.11 118.80 117.04 117.38 44,967,072 -1.96(-1.64%)
Apr 29, 2021 119.17 119.91 118.40 119.34 41,290,128 +1.68(+1.43%)
Apr 28, 2021 119.33 121.27 117.37 117.66 81,294,848 +3.39(+2.97%)
Apr 27, 2021 115.59 115.64 114.03 114.27 44,418,236 -0.94(-0.82%)
Apr 26, 2021 114.94 115.94 114.58 115.21 32,103,298 +0.50(+0.44%)
Apr 23, 2021 113.07 115.02 112.78 114.71 29,182,082 +2.36(+2.10%)
Apr 22, 2021 113.49 114.16 111.74 112.35 24,202,924 -1.29(-1.13%)
Apr 21, 2021 113.32 113.72 111.96 113.64 23,249,046 -0.03(-0.03%)
Apr 20, 2021 114.59 114.67 112.58 113.67 22,335,250 -0.54(-0.47%)
Apr 19, 2021 113.23 114.92 113.23 114.20 30,338,698 +0.35(+0.31%)
Apr 16, 2021 114.18 114.43 113.27 113.86 26,347,080 -0.12(-0.11%)
Apr 15, 2021 112.82 114.52 112.28 113.98 29,242,390 +2.16(+1.93%)
Apr 14, 2021 113.09 113.09 111.52 111.82 21,045,644 -0.62(-0.55%)
Apr 13, 2021 112.27 112.89 111.88 112.44 25,740,060 +0.49(+0.44%)
Apr 12, 2021 112.43 112.57 111.12 111.95 25,082,716 -1.30(-1.15%)
Apr 09, 2021 112.00 113.42 111.59 113.25 26,208,738 +1.01(+0.90%)
Apr 08, 2021 112.92 113.31 111.87 112.24 28,728,140 +0.57(+0.51%)
Apr 07, 2021 110.38 111.95 110.38 111.67 24,168,578 +1.48(+1.35%)
Apr 06, 2021 110.27 111.12 109.82 110.19 35,318,020 -0.48(-0.44%)
Apr 05, 2021 107.09 111.17 107.00 110.67 48,598,684 +4.45(+4.19%)
Apr 01, 2021 104.35 106.52 104.31 106.23 39,978,752 +3.36(+3.26%)
Mar 31, 2021 102.47 104.06 102.10 102.87 42,663,964 +0.80(+0.78%)
Mar 30, 2021 102.39 102.88 101.56 102.07 27,379,930 +0.03(+0.03%)
Mar 29, 2021 100.86 102.21 100.03 102.04 26,546,130 +1.05(+1.04%)
Mar 26, 2021 101.34 101.72 99.94 100.99 28,045,274 -0.39(-0.38%)
Mar 25, 2021 101.20 102.03 99.56 101.37 35,678,148 -0.00(-0.00%)
Mar 24, 2021 102.33 103.12 101.20 101.38 25,262,640 -0.44(-0.43%)
Mar 23, 2021 101.75 102.95 101.15 101.81 28,575,424 +0.53(+0.52%)
Mar 22, 2021 101.13 102.16 100.45 101.28 33,610,620 +0.19(+0.18%)
Mar 19, 2021 101.24 101.60 99.90 101.10 46,184,080 +0.28(+0.28%)
Mar 18, 2021 102.16 103.18 100.71 100.82 31,785,192 -3.04(-2.92%)
Mar 17, 2021 103.17 104.69 101.95 103.85 26,432,210 -0.08(-0.08%)
Mar 16, 2021 103.04 105.42 102.71 103.94 31,975,322 +1.47(+1.43%)
Mar 15, 2021 102.00 102.50 101.14 102.47 26,265,378 +0.22(+0.22%)
Mar 12, 2021 103.56 103.62 101.37 102.25 33,899,736 -2.52(-2.41%)
Mar 11, 2021 102.66 105.30 102.57 104.77 27,753,272 +3.21(+3.16%)
Mar 10, 2021 102.57 102.81 100.72 101.56 27,128,790 -0.21(-0.20%)
Mar 09, 2021 102.23 102.94 101.53 101.77 33,948,996 +1.64(+1.64%)
Mar 08, 2021 103.95 105.43 100.01 100.13 36,945,980 -4.47(-4.27%)
Mar 05, 2021 102.80 105.05 101.14 104.59 53,229,480 +3.15(+3.11%)
Mar 04, 2021 100.50 103.47 100.02 101.44 49,276,196 +1.12(+1.12%)
Mar 03, 2021 102.34 103.54 99.45 100.32 33,926,760 -2.65(-2.57%)
Mar 02, 2021 102.99 104.48 102.58 102.97 25,614,148 -0.26(-0.25%)
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.