Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 116.93 118.17 115.63 118.13 4,155,330 +1.54(+1.32%)
May 05, 2021 118.61 118.99 116.44 116.59 3,896,209 -1.45(-1.23%)
May 04, 2021 119.50 119.85 117.13 118.04 7,520,260 -2.03(-1.69%)
May 03, 2021 121.29 121.79 119.73 120.07 10,724,536 -0.05(-0.04%)
Apr 30, 2021 118.44 120.40 118.08 120.12 14,411,800 -2.14(-1.75%)
Apr 29, 2021 123.63 123.71 121.10 122.26 3,581,619 -1.16(-0.94%)
Apr 28, 2021 122.14 124.07 121.94 123.42 5,084,599 +1.76(+1.45%)
Apr 27, 2021 124.85 125.46 121.23 121.66 9,036,977 -4.89(-3.86%)
Apr 26, 2021 126.04 127.34 125.87 126.55 4,583,802 +0.53(+0.42%)
Apr 23, 2021 124.30 126.52 123.58 126.02 3,887,700 +1.39(+1.12%)
Apr 22, 2021 124.42 125.23 123.79 124.63 3,504,090 -0.19(-0.15%)
Apr 21, 2021 125.87 125.87 124.14 124.82 3,909,786 +0.26(+0.21%)
Apr 20, 2021 124.50 125.48 124.03 124.56 3,715,627 -0.57(-0.46%)
Apr 19, 2021 125.09 125.66 124.34 125.13 3,175,645 +0.04(+0.03%)
Apr 16, 2021 125.35 126.03 124.88 125.09 5,110,900 -0.44(-0.35%)
Apr 15, 2021 124.66 126.30 124.39 125.53 3,054,547 +1.68(+1.36%)
Apr 14, 2021 124.79 125.05 123.51 123.85 2,412,497 -0.65(-0.52%)
Apr 13, 2021 124.04 124.70 123.07 124.50 3,370,145 +0.37(+0.30%)
Apr 12, 2021 124.29 124.64 123.66 124.13 2,670,402 -0.16(-0.13%)
Apr 09, 2021 123.50 124.68 123.15 124.29 3,649,100 +0.14(+0.11%)
Apr 08, 2021 123.54 124.40 123.19 124.15 2,952,274 +1.03(+0.84%)
Apr 07, 2021 123.53 124.04 122.70 123.12 3,133,694 -0.57(-0.46%)
Apr 06, 2021 122.66 123.87 121.28 123.69 2,989,950 +0.82(+0.67%)
Apr 05, 2021 122.29 123.79 121.64 122.87 3,575,651 +0.70(+0.57%)
Apr 01, 2021 120.00 122.69 119.63 122.17 4,114,300 +3.13(+2.63%)
Mar 31, 2021 120.30 120.74 118.54 119.04 5,063,807 -1.72(-1.42%)
Mar 30, 2021 120.58 121.45 119.29 120.76 3,511,967 -0.73(-0.60%)
Mar 29, 2021 122.44 122.76 119.05 121.49 5,339,973 -2.12(-1.72%)
Mar 26, 2021 123.16 124.21 122.26 123.61 4,134,900 +0.66(+0.54%)
Mar 25, 2021 122.53 123.39 120.70 122.95 3,485,148 -0.30(-0.24%)
Mar 24, 2021 121.80 124.03 121.72 123.25 3,552,071 +1.96(+1.62%)
Mar 23, 2021 121.89 122.57 120.79 121.29 2,907,526 -0.42(-0.35%)
Mar 22, 2021 121.97 122.58 121.18 121.71 2,876,390 -0.16(-0.13%)
Mar 19, 2021 122.70 123.00 121.03 121.87 5,051,100 -0.54(-0.44%)
Mar 18, 2021 121.79 123.71 121.34 122.41 3,224,104 -1.12(-0.91%)
Mar 17, 2021 124.31 124.31 122.90 123.53 2,631,115 -0.59(-0.48%)
Mar 16, 2021 124.32 124.94 123.63 124.12 2,523,623 +0.12(+0.10%)
Mar 15, 2021 124.20 124.89 123.44 124.00 2,758,136 -0.13(-0.10%)
Mar 12, 2021 123.97 125.01 123.12 124.13 3,340,500 +0.02(+0.02%)
Mar 11, 2021 122.67 126.25 122.67 124.11 4,351,787 +0.25(+0.20%)
Mar 10, 2021 123.12 124.35 121.84 123.86 3,937,377 +1.36(+1.11%)
Mar 09, 2021 122.40 124.22 122.20 122.50 5,016,255 +1.00(+0.82%)
Mar 08, 2021 120.20 123.36 119.75 121.50 5,790,403 +1.81(+1.51%)
Mar 05, 2021 116.98 120.45 115.52 119.69 6,138,500 +4.14(+3.58%)
Mar 04, 2021 116.24 118.09 113.93 115.55 5,177,040 -0.25(-0.22%)
Mar 03, 2021 115.20 116.34 114.55 115.80 3,602,103 +0.12(+0.10%)
Mar 02, 2021 116.05 116.87 115.09 115.68 3,232,044 -1.00(-0.86%)
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.