Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 192.54 193.02 191.52 191.75 1,843,757 -0.19(-0.10%)
May 27, 2021 191.71 192.63 191.35 191.93 2,602,331 +1.57(+0.82%)
May 26, 2021 190.01 190.56 189.16 190.37 1,956,087 -0.12(-0.06%)
May 25, 2021 191.57 191.71 190.17 190.49 1,608,892 -0.85(-0.44%)
May 24, 2021 191.52 192.19 190.69 191.34 1,619,525 +0.71(+0.37%)
May 21, 2021 190.49 192.42 189.89 190.63 1,627,780 +0.20(+0.10%)
May 20, 2021 189.90 190.94 189.35 190.43 1,495,748 +0.50(+0.26%)
May 19, 2021 189.28 190.03 186.87 189.93 2,367,888 -0.40(-0.21%)
May 18, 2021 192.17 192.35 190.12 190.34 1,889,969 -1.95(-1.01%)
May 17, 2021 191.81 192.51 190.95 192.28 1,634,102 +0.68(+0.36%)
May 14, 2021 191.24 192.29 190.32 191.60 1,573,942 +0.91(+0.48%)
May 13, 2021 186.22 191.28 185.99 190.69 1,796,735 +4.26(+2.28%)
May 12, 2021 190.86 190.96 186.39 186.44 2,378,684 -4.55(-2.38%)
May 11, 2021 193.63 193.94 189.74 190.98 2,723,005 -3.38(-1.74%)
May 10, 2021 192.18 195.88 192.18 194.37 3,445,111 +3.99(+2.10%)
May 07, 2021 189.66 191.12 188.66 190.37 1,966,807 +0.62(+0.33%)
May 06, 2021 188.69 189.85 187.93 189.75 1,963,498 +0.91(+0.48%)
May 05, 2021 187.49 189.11 185.51 188.84 2,154,865 +1.93(+1.03%)
May 04, 2021 186.08 187.08 185.19 186.91 2,004,291 +0.72(+0.39%)
May 03, 2021 185.61 187.00 184.36 186.19 1,898,602 +1.38(+0.75%)
Apr 30, 2021 185.30 186.55 183.87 184.81 2,674,212 -1.79(-0.96%)
Apr 29, 2021 184.50 186.94 184.00 186.60 2,012,953 +2.93(+1.59%)
Apr 28, 2021 182.81 184.97 182.63 183.68 2,684,547 +1.39(+0.76%)
Apr 27, 2021 179.53 183.61 176.84 182.29 5,636,505 -4.86(-2.60%)
Apr 26, 2021 190.29 190.30 187.10 187.15 2,752,364 -2.41(-1.27%)
Apr 23, 2021 188.43 190.45 188.42 189.56 1,988,965 +1.22(+0.65%)
Apr 22, 2021 188.12 189.53 187.66 188.34 2,363,692 +0.02(+0.01%)
Apr 21, 2021 185.90 188.90 185.73 188.32 2,824,426 +2.42(+1.30%)
Apr 20, 2021 186.50 186.88 185.09 185.90 1,763,374 -0.27(-0.15%)
Apr 19, 2021 185.70 186.27 184.37 186.17 2,347,295 +0.01(+0.01%)
Apr 16, 2021 186.29 187.19 185.60 186.16 2,954,220 +1.03(+0.56%)
Apr 15, 2021 184.94 185.44 183.66 185.13 1,559,129 +0.68(+0.37%)
Apr 14, 2021 183.32 185.05 182.82 184.45 1,680,002 +0.26(+0.14%)
Apr 13, 2021 183.75 184.99 183.15 184.19 2,410,498 -1.28(-0.69%)
Apr 12, 2021 185.81 186.83 184.74 185.46 1,794,276 -0.16(-0.09%)
Apr 09, 2021 183.80 186.52 183.80 185.62 2,303,855 +2.14(+1.17%)
Apr 08, 2021 182.26 184.36 181.90 183.48 2,551,416 +0.72(+0.40%)
Apr 07, 2021 182.02 183.13 181.79 182.76 1,601,747 +0.10(+0.06%)
Apr 06, 2021 182.81 183.38 181.86 182.66 1,570,952 -0.12(-0.07%)
Apr 05, 2021 181.77 183.70 181.60 182.78 2,093,965 +2.13(+1.18%)
Apr 01, 2021 181.17 181.79 178.91 180.65 2,029,180 +0.02(+0.01%)
Mar 31, 2021 181.81 182.27 180.04 180.63 2,588,563 -1.84(-1.01%)
Mar 30, 2021 182.79 184.34 181.76 182.47 2,001,810 -1.03(-0.56%)
Mar 29, 2021 181.51 184.42 181.41 183.50 2,775,392 +0.81(+0.44%)
Mar 26, 2021 180.94 182.76 180.19 182.69 2,856,404 +1.67(+0.92%)
Mar 25, 2021 179.66 181.27 178.28 181.03 2,369,244 +2.26(+1.26%)
Mar 24, 2021 176.65 180.69 176.32 178.77 3,017,741 +2.21(+1.25%)
Mar 23, 2021 176.97 179.72 176.15 176.55 2,953,394 -1.07(-0.60%)
Mar 22, 2021 176.49 177.90 175.32 177.62 2,778,577 +0.71(+0.40%)
Mar 19, 2021 178.39 179.06 176.89 176.91 7,124,264 -2.15(-1.20%)
Mar 18, 2021 176.81 180.08 176.81 179.06 3,253,577 +2.53(+1.43%)
Mar 17, 2021 175.62 178.11 175.35 176.53 2,756,142 +1.36(+0.78%)
Mar 16, 2021 176.25 176.68 174.35 175.17 2,414,897 -2.47(-1.39%)
Mar 15, 2021 174.40 177.77 174.10 177.63 3,520,388 +4.28(+2.47%)
Mar 12, 2021 174.00 174.57 172.75 173.36 2,871,125 +0.33(+0.19%)
Mar 11, 2021 171.68 173.50 170.71 173.03 2,535,852 +0.06(+0.03%)
Mar 10, 2021 170.82 173.79 170.07 172.97 2,527,996 +3.12(+1.84%)
Mar 09, 2021 172.03 172.63 169.70 169.85 3,031,043 -2.43(-1.41%)
Mar 08, 2021 169.67 174.09 169.62 172.28 2,746,625 +2.78(+1.64%)
Mar 05, 2021 167.29 170.21 165.89 169.50 2,413,618 +2.97(+1.78%)
Mar 04, 2021 168.08 168.91 163.19 166.52 3,768,020 -0.40(-0.24%)
Mar 03, 2021 166.34 168.76 165.75 166.93 2,418,340 +0.89(+0.54%)
Mar 02, 2021 165.93 166.67 163.86 166.04 2,423,957 +0.66(+0.40%)
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.