Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 178.10 178.73 176.69 177.25 7,186,500 -0.39(-0.22%)
May 27, 2021 175.81 178.19 175.41 177.64 13,783,081 +2.55(+1.46%)
May 26, 2021 175.24 176.51 174.82 175.09 8,148,478 +0.30(+0.17%)
May 25, 2021 174.23 176.06 174.03 174.79 8,152,544 +1.84(+1.07%)
May 24, 2021 171.10 173.74 170.41 172.95 7,401,189 +1.90(+1.11%)
May 21, 2021 170.87 171.76 170.18 171.05 8,169,699 +1.03(+0.61%)
May 20, 2021 167.89 170.56 167.65 170.02 7,456,465 +2.07(+1.23%)
May 19, 2021 166.40 168.07 165.79 167.94 9,321,265 -0.41(-0.24%)
May 18, 2021 168.93 169.92 168.12 168.35 10,469,311 -0.40(-0.24%)
May 17, 2021 171.35 171.64 167.25 168.75 17,904,952 -3.59(-2.08%)
May 14, 2021 171.58 173.54 167.46 172.34 33,410,910 -4.60(-2.60%)
May 13, 2021 176.97 179.34 174.42 176.94 12,435,284 +0.49(+0.28%)
May 12, 2021 179.29 181.03 176.19 176.46 9,055,241 -3.79(-2.10%)
May 11, 2021 180.38 180.82 177.03 180.25 10,945,417 -2.61(-1.43%)
May 10, 2021 184.25 185.51 182.59 182.86 8,326,231 -0.53(-0.29%)
May 07, 2021 180.58 183.67 180.09 183.39 6,942,818 +3.03(+1.68%)
May 06, 2021 181.35 181.56 178.40 180.37 6,996,761 +0.28(+0.15%)
May 05, 2021 182.99 183.56 179.94 180.09 5,941,458 -2.72(-1.49%)
May 04, 2021 183.42 184.18 180.88 182.81 7,125,031 -1.25(-0.68%)
May 03, 2021 186.22 187.74 183.80 184.06 7,600,451 -0.51(-0.27%)
Apr 30, 2021 182.85 184.86 182.10 184.56 7,928,245 +0.68(+0.37%)
Apr 29, 2021 183.35 184.10 181.32 183.88 6,003,697 +1.92(+1.06%)
Apr 28, 2021 183.34 183.34 181.39 181.96 5,237,750 -1.24(-0.68%)
Apr 27, 2021 183.54 184.36 182.71 183.19 4,907,878 +0.37(+0.20%)
Apr 26, 2021 182.52 184.15 181.83 182.83 6,224,500 +1.24(+0.68%)
Apr 23, 2021 180.92 182.46 180.54 181.59 6,126,848 +0.26(+0.14%)
Apr 22, 2021 182.78 183.43 179.84 181.33 7,655,812 -0.35(-0.19%)
Apr 21, 2021 179.87 181.94 177.46 181.68 8,464,144 +0.32(+0.18%)
Apr 20, 2021 185.82 186.61 180.40 181.36 10,846,446 -4.60(-2.48%)
Apr 19, 2021 186.04 188.84 184.20 185.96 7,683,965 +0.17(+0.09%)
Apr 16, 2021 186.10 187.99 184.74 185.79 9,528,066 +1.32(+0.72%)
Apr 15, 2021 186.62 187.42 184.25 184.47 7,314,438 -1.52(-0.82%)
Apr 14, 2021 184.51 188.91 184.26 185.99 9,159,793 +1.95(+1.06%)
Apr 13, 2021 184.14 184.98 183.16 184.04 6,877,628 -0.99(-0.54%)
Apr 12, 2021 186.27 186.38 184.03 185.03 6,712,841 -1.39(-0.75%)
Apr 09, 2021 186.70 186.75 184.69 186.42 6,137,330 +0.57(+0.30%)
Apr 08, 2021 185.74 186.58 184.18 185.85 7,816,653 -0.24(-0.13%)
Apr 07, 2021 188.31 188.84 185.49 186.09 6,285,000 -2.15(-1.14%)
Apr 06, 2021 187.03 189.78 186.40 188.25 7,984,229 +1.22(+0.65%)
Apr 05, 2021 189.97 190.17 186.62 187.03 7,461,156 -0.47(-0.25%)
Apr 01, 2021 184.78 187.62 184.14 187.49 7,810,423 +4.42(+2.41%)
Mar 31, 2021 184.38 185.44 182.98 183.08 8,540,170 -1.00(-0.54%)
Mar 30, 2021 182.39 184.86 182.12 184.08 5,974,425 +0.68(+0.37%)
Mar 29, 2021 183.79 184.49 181.72 183.40 7,601,503 -1.06(-0.58%)
Mar 26, 2021 187.35 187.50 181.14 184.47 10,276,523 -0.98(-0.53%)
Mar 25, 2021 180.43 186.24 179.59 185.45 9,678,782 +2.17(+1.19%)
Mar 24, 2021 188.57 189.01 183.19 183.27 13,653,055 -3.98(-2.12%)
Mar 23, 2021 190.09 190.84 186.50 187.25 10,780,479 -4.10(-2.14%)
Mar 22, 2021 191.75 194.79 190.50 191.35 8,905,065 +1.71(+0.90%)
Mar 19, 2021 189.43 192.48 188.28 189.64 28,578,150 -1.13(-0.59%)
Mar 18, 2021 193.42 193.55 190.24 190.78 9,713,315 -2.94(-1.52%)
Mar 17, 2021 191.93 194.66 190.28 193.71 14,516,397 +0.99(+0.51%)
Mar 16, 2021 194.56 195.05 191.37 192.72 9,749,152 -2.50(-1.28%)
Mar 15, 2021 196.99 196.99 193.28 195.22 10,395,969 -0.40(-0.20%)
Mar 12, 2021 194.99 196.86 193.65 195.62 13,353,604 +0.41(+0.21%)
Mar 11, 2021 195.84 197.49 193.87 195.21 12,014,304 +1.68(+0.87%)
Mar 10, 2021 195.77 197.24 193.16 193.53 13,757,120 +0.54(+0.28%)
Mar 09, 2021 198.61 200.12 192.85 192.99 23,442,756 -7.34(-3.66%)
Mar 08, 2021 195.77 201.43 192.27 200.33 25,266,090 +11.83(+6.27%)
Mar 05, 2021 187.67 189.08 181.91 188.50 10,347,277 +1.94(+1.04%)
Mar 04, 2021 188.41 190.97 182.68 186.56 12,622,585 -4.20(-2.20%)
Mar 03, 2021 193.11 195.27 190.71 190.75 8,806,211 -1.67(-0.87%)
Mar 02, 2021 194.56 196.41 191.98 192.42 8,428,497 -1.03(-0.53%)
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.