Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 162.36 165.51 160.73 161.22 296,153 +0.23(+0.14%)
May 27, 2021 167.42 169.14 157.76 161.00 484,541 -4.34(-2.62%)
May 26, 2021 165.04 167.14 164.34 165.34 173,463 +0.33(+0.20%)
May 25, 2021 167.91 167.91 165.01 165.01 141,604 -2.69(-1.61%)
May 24, 2021 168.10 168.84 166.75 167.70 215,987 -0.16(-0.09%)
May 21, 2021 168.13 169.53 166.44 167.86 503,307 +0.81(+0.49%)
May 20, 2021 169.66 171.06 166.90 167.05 228,041 -2.50(-1.47%)
May 19, 2021 170.40 171.75 167.65 169.55 146,767 -1.07(-0.63%)
May 18, 2021 173.21 174.84 170.54 170.62 162,854 -2.76(-1.59%)
May 17, 2021 172.09 173.95 171.59 173.38 92,292 +1.57(+0.92%)
May 14, 2021 173.46 174.65 171.05 171.81 129,440 -1.38(-0.80%)
May 13, 2021 170.20 174.43 168.68 173.18 114,693 +2.84(+1.67%)
May 12, 2021 172.30 175.82 170.15 170.34 189,233 -3.27(-1.88%)
May 11, 2021 167.77 174.18 167.27 173.61 173,167 +4.53(+2.68%)
May 10, 2021 171.09 171.65 168.12 169.08 96,682 -1.36(-0.80%)
May 07, 2021 168.87 170.70 166.97 170.44 146,886 +2.63(+1.56%)
May 06, 2021 169.36 169.36 166.92 167.81 100,498 -2.12(-1.25%)
May 05, 2021 166.47 170.69 164.26 169.93 142,628 +3.36(+2.02%)
May 04, 2021 166.32 169.28 164.24 166.57 112,990 -0.66(-0.40%)
May 03, 2021 162.97 168.43 162.97 167.24 160,743 +4.69(+2.88%)
Apr 30, 2021 161.39 163.30 159.07 162.55 173,181 +0.34(+0.21%)
Apr 29, 2021 160.37 163.71 160.09 162.22 187,165 +2.29(+1.43%)
Apr 28, 2021 158.56 162.84 158.37 159.92 198,768 +2.18(+1.38%)
Apr 27, 2021 158.52 159.21 155.72 157.74 279,950 -1.57(-0.99%)
Apr 26, 2021 165.00 165.48 158.19 159.31 204,090 -5.08(-3.09%)
Apr 23, 2021 165.79 166.68 164.19 164.39 192,919 -1.40(-0.85%)
Apr 22, 2021 165.95 166.97 163.27 165.79 154,949 +0.18(+0.11%)
Apr 21, 2021 160.69 165.93 160.54 165.62 161,958 +4.81(+2.99%)
Apr 20, 2021 159.94 162.02 159.06 160.80 92,375 +1.40(+0.88%)
Apr 19, 2021 161.96 161.96 158.93 159.40 88,615 -2.39(-1.48%)
Apr 16, 2021 159.84 162.34 158.12 161.79 99,900 +2.89(+1.82%)
Apr 15, 2021 160.60 160.89 157.82 158.90 113,318 -1.45(-0.91%)
Apr 14, 2021 159.36 160.88 158.04 160.35 155,971 +1.96(+1.23%)
Apr 13, 2021 160.92 160.96 158.39 158.39 157,726 -2.90(-1.79%)
Apr 12, 2021 160.87 162.52 160.39 161.29 94,598 +0.49(+0.30%)
Apr 09, 2021 160.40 161.20 158.21 160.80 108,403 +0.75(+0.47%)
Apr 08, 2021 161.32 163.32 160.01 160.05 252,202 -1.48(-0.92%)
Apr 07, 2021 162.43 162.92 160.92 161.53 102,468 -0.34(-0.21%)
Apr 06, 2021 157.94 162.44 157.94 161.87 161,829 +2.38(+1.49%)
Apr 05, 2021 161.99 162.03 158.15 159.49 147,695 -1.02(-0.63%)
Apr 01, 2021 153.68 160.72 152.30 160.51 202,635 +6.60(+4.29%)
Mar 31, 2021 154.22 155.48 151.59 153.91 199,497 +0.30(+0.19%)
Mar 30, 2021 154.12 156.17 153.31 153.61 144,747 -0.83(-0.54%)
Mar 29, 2021 155.03 158.83 153.28 154.44 166,034 -1.69(-1.08%)
Mar 26, 2021 153.94 157.09 153.14 156.13 121,358 +2.63(+1.71%)
Mar 25, 2021 152.33 154.77 151.74 153.50 216,960 +1.21(+0.79%)
Mar 24, 2021 153.28 156.86 152.14 152.30 139,256 -0.78(-0.51%)
Mar 23, 2021 157.66 158.92 152.21 153.08 173,895 -5.19(-3.28%)
Mar 22, 2021 160.65 161.85 157.70 158.26 130,637 -2.13(-1.33%)
Mar 19, 2021 157.95 161.90 157.95 160.40 291,402 +2.43(+1.54%)
Mar 18, 2021 159.00 160.62 156.99 157.97 155,088 -1.44(-0.90%)
Mar 17, 2021 158.17 160.41 157.21 159.41 139,785 +0.88(+0.55%)
Mar 16, 2021 161.02 161.02 157.61 158.53 107,391 -3.14(-1.94%)
Mar 15, 2021 160.94 163.85 159.20 161.67 127,980 -0.55(-0.34%)
Mar 12, 2021 162.42 165.40 161.58 162.23 183,303 +0.44(+0.27%)
Mar 11, 2021 159.77 162.46 158.13 161.78 141,804 +1.52(+0.95%)
Mar 10, 2021 158.56 161.93 158.28 160.26 117,561 +0.36(+0.23%)
Mar 09, 2021 161.55 162.01 157.60 159.90 205,864 -1.52(-0.94%)
Mar 08, 2021 160.20 164.02 157.93 161.42 173,841 +2.33(+1.47%)
Mar 05, 2021 159.63 160.50 156.70 159.08 276,524 +1.14(+0.72%)
Mar 04, 2021 157.46 161.42 156.77 157.95 240,395 +1.25(+0.80%)
Mar 03, 2021 153.12 159.17 152.08 156.69 257,459 +4.48(+2.94%)
Mar 02, 2021 155.14 156.48 151.59 152.22 210,056 -3.00(-1.93%)
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.