Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 120.95 121.31 117.37 120.09 520,707 -0.81(-0.67%)
May 27, 2021 117.83 121.41 117.08 120.91 962,384 +4.62(+3.98%)
May 26, 2021 114.51 117.40 114.01 116.28 545,693 +3.02(+2.66%)
May 25, 2021 118.04 119.80 113.08 113.27 853,714 -4.10(-3.49%)
May 24, 2021 117.06 118.78 115.18 117.36 672,728 +0.59(+0.50%)
May 21, 2021 116.87 119.33 116.18 116.78 737,591 +0.96(+0.83%)
May 20, 2021 119.21 121.03 114.61 115.82 785,764 -2.14(-1.82%)
May 19, 2021 117.37 118.39 113.63 117.96 690,176 -0.88(-0.74%)
May 18, 2021 121.76 123.35 117.92 118.84 828,241 -2.29(-1.89%)
May 17, 2021 118.39 121.55 118.00 121.13 407,210 +1.49(+1.24%)
May 14, 2021 116.02 120.08 113.48 119.65 434,228 +4.60(+4.00%)
May 13, 2021 112.60 116.71 111.46 115.04 933,607 +1.96(+1.74%)
May 12, 2021 122.98 123.83 112.69 113.08 635,234 -6.46(-5.40%)
May 11, 2021 116.51 121.01 115.06 119.53 690,493 -1.33(-1.10%)
May 10, 2021 123.79 126.74 120.53 120.86 869,959 -2.79(-2.26%)
May 07, 2021 119.23 125.17 118.23 123.65 635,133 +4.15(+3.47%)
May 06, 2021 122.79 124.45 117.04 119.50 479,372 -1.48(-1.22%)
May 05, 2021 119.60 121.55 117.36 120.98 703,986 +2.56(+2.17%)
May 04, 2021 115.45 118.83 113.42 118.42 848,187 +2.69(+2.33%)
May 03, 2021 118.87 121.29 114.70 115.72 873,222 -0.98(-0.84%)
Apr 30, 2021 116.85 119.13 115.91 116.70 1,886,569 -0.78(-0.67%)
Apr 29, 2021 109.92 119.63 109.92 117.48 2,474,485 +10.69(+10.01%)
Apr 28, 2021 104.47 107.03 103.88 106.79 982,560 +2.36(+2.26%)
Apr 27, 2021 104.75 105.72 103.23 104.43 398,369 -1.03(-0.98%)
Apr 26, 2021 107.04 109.09 105.11 105.46 579,291 -0.56(-0.53%)
Apr 23, 2021 104.48 106.75 103.93 106.03 359,601 +1.79(+1.72%)
Apr 22, 2021 104.63 106.44 103.28 104.23 568,575 +0.22(+0.21%)
Apr 21, 2021 101.04 104.27 101.04 104.02 734,686 +3.00(+2.97%)
Apr 20, 2021 106.23 106.67 100.62 101.02 803,585 -6.46(-6.01%)
Apr 19, 2021 108.93 110.21 106.47 107.47 896,527 -1.24(-1.14%)
Apr 16, 2021 107.80 109.24 106.18 108.71 899,155 +2.26(+2.12%)
Apr 15, 2021 106.58 107.21 103.11 106.45 1,192,423 -0.14(-0.13%)
Apr 14, 2021 104.80 109.47 103.98 106.59 1,226,416 +1.90(+1.82%)
Apr 13, 2021 109.80 109.87 103.97 104.69 1,419,851 -5.92(-5.35%)
Apr 12, 2021 109.62 110.84 108.45 110.61 620,638 +1.87(+1.72%)
Apr 09, 2021 109.65 111.13 107.17 108.74 698,602 -1.84(-1.67%)
Apr 08, 2021 108.93 112.14 106.98 110.58 632,423 -0.12(-0.11%)
Apr 07, 2021 112.77 113.62 109.47 110.70 670,669 -1.18(-1.05%)
Apr 06, 2021 112.65 114.58 111.52 111.88 685,404 -0.48(-0.43%)
Apr 05, 2021 114.20 114.52 111.22 112.36 778,504 +0.12(+0.11%)
Apr 01, 2021 112.09 113.26 110.31 112.25 528,546 +1.25(+1.12%)
Mar 31, 2021 114.32 114.83 110.87 111.00 646,680 -3.08(-2.70%)
Mar 30, 2021 111.09 114.94 110.87 114.08 348,370 +3.40(+3.07%)
Mar 29, 2021 117.64 120.10 109.63 110.68 715,931 -6.85(-5.83%)
Mar 26, 2021 114.38 117.70 111.83 117.53 1,068,605 +6.76(+6.11%)
Mar 25, 2021 103.62 111.81 103.12 110.77 624,558 +5.58(+5.30%)
Mar 24, 2021 106.36 109.78 105.20 105.20 398,847 +0.68(+0.65%)
Mar 23, 2021 106.95 110.17 103.53 104.51 755,411 -4.94(-4.52%)
Mar 22, 2021 112.71 114.23 108.06 109.45 848,980 -4.55(-3.99%)
Mar 19, 2021 112.48 116.13 109.70 114.00 1,390,337 +1.65(+1.47%)
Mar 18, 2021 115.37 119.13 111.47 112.34 994,120 -3.08(-2.67%)
Mar 17, 2021 111.05 116.90 110.94 115.42 731,008 +3.85(+3.45%)
Mar 16, 2021 114.87 115.87 109.82 111.57 1,152,385 -2.88(-2.52%)
Mar 15, 2021 110.64 114.68 108.17 114.45 1,653,756 +5.09(+4.65%)
Mar 12, 2021 108.93 110.59 107.94 109.36 817,055 +1.39(+1.28%)
Mar 11, 2021 107.31 109.52 106.30 107.98 1,281,388 +0.17(+0.16%)
Mar 10, 2021 106.80 108.91 104.59 107.81 1,115,910 +1.48(+1.40%)
Mar 09, 2021 103.30 108.69 101.95 106.33 1,294,631 +2.05(+1.97%)
Mar 08, 2021 103.98 105.95 102.75 104.28 1,127,607 +1.54(+1.49%)
Mar 05, 2021 97.90 103.94 93.59 102.74 1,147,371 +6.40(+6.64%)
Mar 04, 2021 99.52 101.79 93.11 96.34 1,140,021 -3.77(-3.77%)
Mar 03, 2021 96.67 101.38 96.36 100.12 1,003,981 +4.08(+4.25%)
Mar 02, 2021 98.31 99.88 95.92 96.04 690,067 -2.59(-2.63%)
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.