Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 118.72 118.80 117.64 117.84 21,490,800 -0.29(-0.25%)
May 27, 2021 119.45 119.45 117.81 118.13 35,221,800 -0.88(-0.74%)
May 26, 2021 118.33 119.45 118.32 119.02 21,567,220 +0.87(+0.74%)
May 25, 2021 118.60 119.20 117.75 118.14 22,420,040 +0.09(+0.08%)
May 24, 2021 115.74 118.28 115.60 118.05 31,829,040 +3.35(+2.92%)
May 21, 2021 115.87 115.94 114.47 114.71 40,631,800 -0.64(-0.56%)
May 20, 2021 114.55 115.60 114.18 115.35 32,345,100 +1.77(+1.56%)
May 19, 2021 111.70 113.75 111.27 113.58 23,665,940 +0.45(+0.40%)
May 18, 2021 115.12 115.38 113.11 113.12 22,189,960 -1.32(-1.16%)
May 17, 2021 113.18 114.49 112.78 114.45 21,589,080 +0.53(+0.46%)
May 14, 2021 112.93 114.24 112.50 113.92 31,996,580 +2.47(+2.21%)
May 13, 2021 111.31 111.97 110.34 111.45 33,211,200 +1.44(+1.31%)
May 12, 2021 111.31 112.40 109.68 110.01 46,367,100 -3.49(-3.07%)
May 11, 2021 111.99 114.01 111.70 113.50 34,161,140 -1.08(-0.95%)
May 10, 2021 116.41 116.55 114.23 114.59 30,907,620 -3.01(-2.56%)
May 07, 2021 118.19 118.56 117.31 117.60 28,897,240 +0.73(+0.62%)
May 06, 2021 115.32 116.87 114.65 116.87 25,183,960 +1.13(+0.98%)
May 05, 2021 116.43 116.75 115.41 115.74 26,621,480 +0.40(+0.34%)
May 04, 2021 115.68 116.25 112.83 115.34 44,812,560 -1.81(-1.55%)
May 03, 2021 118.25 119.08 116.78 117.15 28,241,640 -0.52(-0.44%)
Apr 30, 2021 118.40 119.09 117.33 117.67 44,856,000 -1.96(-1.64%)
Apr 29, 2021 119.46 120.21 118.69 119.64 41,188,140 +1.69(+1.43%)
Apr 28, 2021 119.62 121.57 117.66 117.95 81,094,040 +3.40(+2.97%)
Apr 27, 2021 115.88 115.92 114.31 114.55 44,308,520 -0.95(-0.82%)
Apr 26, 2021 115.23 116.23 114.87 115.50 32,024,000 +0.50(+0.43%)
Apr 23, 2021 113.35 115.31 113.06 115.00 29,110,000 +2.37(+2.10%)
Apr 22, 2021 113.77 114.44 112.02 112.63 24,143,140 -1.29(-1.13%)
Apr 21, 2021 113.60 114.00 112.24 113.92 23,191,620 -0.03(-0.03%)
Apr 20, 2021 114.88 114.95 112.86 113.95 22,280,080 -0.54(-0.47%)
Apr 19, 2021 113.51 115.20 113.51 114.49 30,263,760 +0.35(+0.31%)
Apr 16, 2021 114.46 114.71 113.55 114.14 26,282,000 -0.12(-0.11%)
Apr 15, 2021 113.10 114.80 112.56 114.26 29,170,160 +2.17(+1.93%)
Apr 14, 2021 113.37 113.37 111.80 112.09 20,993,660 -0.63(-0.56%)
Apr 13, 2021 112.55 113.17 112.15 112.72 25,676,480 +0.49(+0.44%)
Apr 12, 2021 112.71 112.84 111.39 112.23 25,020,760 -1.30(-1.15%)
Apr 09, 2021 112.27 113.70 111.86 113.53 26,144,000 +1.01(+0.90%)
Apr 08, 2021 113.20 113.59 112.15 112.52 28,657,180 +0.57(+0.51%)
Apr 07, 2021 110.66 112.22 110.66 111.95 24,108,880 +1.49(+1.35%)
Apr 06, 2021 110.55 111.40 110.09 110.46 35,230,780 -0.48(-0.44%)
Apr 05, 2021 107.36 111.45 107.26 110.95 48,478,640 +4.46(+4.19%)
Apr 01, 2021 104.61 106.79 104.57 106.49 39,880,000 +3.36(+3.26%)
Mar 31, 2021 102.72 104.31 102.35 103.13 42,558,580 +0.80(+0.78%)
Mar 30, 2021 102.65 103.13 101.81 102.32 27,312,300 +0.03(+0.03%)
Mar 29, 2021 101.11 102.46 100.27 102.29 26,480,560 +1.05(+1.04%)
Mar 26, 2021 101.59 101.97 100.19 101.24 27,976,000 -0.39(-0.38%)
Mar 25, 2021 101.45 102.28 99.80 101.62 35,590,020 -0.00(-0.00%)
Mar 24, 2021 102.59 103.38 101.45 101.63 25,200,240 -0.44(-0.43%)
Mar 23, 2021 102.00 103.21 101.40 102.07 28,504,840 +0.53(+0.52%)
Mar 22, 2021 101.38 102.42 100.70 101.53 33,527,600 +0.19(+0.18%)
Mar 19, 2021 101.49 101.85 100.15 101.35 46,070,000 +0.28(+0.28%)
Mar 18, 2021 102.41 103.44 100.96 101.07 31,706,680 -3.04(-2.92%)
Mar 17, 2021 103.42 104.95 102.21 104.11 26,366,920 -0.08(-0.08%)
Mar 16, 2021 103.30 105.68 102.97 104.19 31,896,340 +1.47(+1.43%)
Mar 15, 2021 102.25 102.75 101.39 102.72 26,200,500 +0.22(+0.22%)
Mar 12, 2021 103.82 103.88 101.62 102.50 33,816,000 -2.53(-2.41%)
Mar 11, 2021 102.91 105.56 102.82 105.03 27,684,720 +3.22(+3.16%)
Mar 10, 2021 102.82 103.07 100.97 101.81 27,061,780 -0.21(-0.20%)
Mar 09, 2021 102.49 103.20 101.78 102.02 33,865,140 +1.64(+1.64%)
Mar 08, 2021 104.20 105.69 100.26 100.38 36,854,720 -4.48(-4.27%)
Mar 05, 2021 103.06 105.31 101.39 104.85 53,098,000 +3.16(+3.10%)
Mar 04, 2021 100.74 103.73 100.27 101.70 49,154,480 +1.13(+1.12%)
Mar 03, 2021 102.60 103.80 99.70 100.57 33,842,960 -2.65(-2.57%)
Mar 02, 2021 103.24 104.74 102.83 103.22 25,550,880 -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.