Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 176.20 178.15 175.57 176.68 1,439,865 +2.01(+1.15%)
May 27, 2021 175.00 176.51 174.34 174.67 3,201,814 -0.65(-0.37%)
May 26, 2021 178.01 178.49 174.77 175.32 1,590,313 -1.30(-0.74%)
May 25, 2021 176.00 176.73 174.46 176.62 2,494,791 +0.22(+0.12%)
May 24, 2021 177.05 178.71 175.98 176.40 2,272,977 +0.38(+0.22%)
May 21, 2021 176.55 177.71 175.11 176.02 3,330,084 +0.22(+0.13%)
May 20, 2021 171.52 175.98 170.78 175.80 2,223,020 +4.52(+2.64%)
May 19, 2021 169.05 171.35 167.81 171.28 1,537,911 +1.17(+0.69%)
May 18, 2021 169.27 170.98 168.63 170.11 1,149,462 -0.16(-0.09%)
May 17, 2021 172.25 172.98 170.14 170.27 1,003,638 -2.02(-1.17%)
May 14, 2021 171.71 172.98 170.85 172.29 1,232,646 +1.44(+0.84%)
May 13, 2021 168.37 171.27 167.83 170.85 1,317,874 +2.81(+1.67%)
May 12, 2021 169.53 170.36 167.46 168.04 1,612,120 -2.19(-1.29%)
May 11, 2021 169.90 171.15 169.29 170.23 1,596,509 -0.94(-0.55%)
May 10, 2021 172.00 173.24 170.77 171.17 1,472,326 -0.38(-0.22%)
May 07, 2021 169.19 173.26 169.00 171.55 1,492,645 +4.03(+2.41%)
May 06, 2021 167.18 168.63 165.27 167.52 3,200,090 -6.34(-3.65%)
May 05, 2021 174.20 174.68 172.34 173.86 1,931,078 +0.09(+0.05%)
May 04, 2021 174.43 174.82 172.42 173.77 1,849,739 -1.47(-0.84%)
May 03, 2021 174.70 176.23 173.35 175.24 1,886,845 +2.21(+1.28%)
Apr 30, 2021 173.70 174.85 172.52 173.03 2,150,900 -1.49(-0.85%)
Apr 29, 2021 172.09 174.84 171.76 174.52 1,686,222 +2.80(+1.63%)
Apr 28, 2021 169.63 172.17 169.43 171.72 1,394,625 +1.97(+1.16%)
Apr 27, 2021 169.59 170.79 169.12 169.75 1,323,082 -0.05(-0.03%)
Apr 26, 2021 170.88 171.18 169.01 169.80 980,472 -0.74(-0.43%)
Apr 23, 2021 169.00 171.30 168.53 170.54 1,057,400 +1.47(+0.87%)
Apr 22, 2021 169.71 170.11 167.84 169.07 1,467,698 -1.08(-0.63%)
Apr 21, 2021 169.58 171.16 168.88 170.15 1,206,871 +1.41(+0.84%)
Apr 20, 2021 167.95 169.70 167.55 168.74 1,984,798 +0.64(+0.38%)
Apr 19, 2021 167.50 168.27 166.59 168.10 1,842,853 +0.47(+0.28%)
Apr 16, 2021 166.27 168.27 166.00 167.63 2,290,800 +2.18(+1.32%)
Apr 15, 2021 163.93 166.40 163.93 165.45 2,041,490 +2.37(+1.45%)
Apr 14, 2021 164.01 164.84 162.63 163.08 1,183,120 -0.39(-0.24%)
Apr 13, 2021 162.20 164.00 161.49 163.47 2,452,705 +0.96(+0.59%)
Apr 12, 2021 160.07 163.15 158.52 162.51 2,916,385 +2.66(+1.66%)
Apr 09, 2021 160.11 160.95 158.46 159.85 1,821,800 -0.15(-0.09%)
Apr 08, 2021 158.90 160.77 158.63 160.00 3,440,848 +2.12(+1.34%)
Apr 07, 2021 155.70 158.18 155.70 157.88 1,660,514 +1.98(+1.27%)
Apr 06, 2021 158.83 159.20 155.41 155.90 1,802,511 -2.51(-1.58%)
Apr 05, 2021 158.56 159.30 157.69 158.41 1,212,588 +0.52(+0.33%)
Apr 01, 2021 157.71 158.81 156.26 157.89 1,386,300 +0.41(+0.26%)
Mar 31, 2021 157.53 158.63 156.93 157.48 1,564,136 +0.44(+0.28%)
Mar 30, 2021 157.31 158.27 156.50 157.04 1,297,395 -1.35(-0.85%)
Mar 29, 2021 155.76 159.12 155.51 158.39 2,044,806 +2.24(+1.43%)
Mar 26, 2021 153.13 156.19 152.63 156.15 1,877,200 +3.27(+2.14%)
Mar 25, 2021 156.09 156.09 151.73 152.88 1,656,588 -2.55(-1.64%)
Mar 24, 2021 155.33 157.25 155.28 155.43 1,739,748 -0.61(-0.39%)
Mar 23, 2021 155.68 157.25 153.99 156.04 1,962,790 +0.41(+0.26%)
Mar 22, 2021 153.04 155.91 152.60 155.63 1,604,122 +2.51(+1.64%)
Mar 19, 2021 152.60 154.90 151.98 153.12 4,034,400 +0.70(+0.46%)
Mar 18, 2021 155.30 155.96 151.76 152.42 2,462,210 -3.75(-2.40%)
Mar 17, 2021 154.07 160.38 153.60 156.17 2,482,531 +1.14(+0.74%)
Mar 16, 2021 155.15 156.36 154.40 155.03 1,627,554 +0.19(+0.12%)
Mar 15, 2021 152.77 155.50 152.50 154.84 1,917,755 +2.27(+1.49%)
Mar 12, 2021 152.20 152.85 150.68 152.57 1,727,200 +0.21(+0.14%)
Mar 11, 2021 152.66 153.55 152.19 152.36 1,456,814 +1.27(+0.84%)
Mar 10, 2021 150.46 152.70 148.57 151.09 2,119,152 +0.95(+0.63%)
Mar 09, 2021 147.50 153.49 147.35 150.14 3,121,045 +4.99(+3.44%)
Mar 08, 2021 148.01 149.60 145.02 145.15 2,303,126 -0.53(-0.36%)
Mar 05, 2021 145.25 146.04 141.41 145.68 3,520,600 +1.68(+1.17%)
Mar 04, 2021 148.01 149.00 142.22 144.00 6,111,016 -5.32(-3.56%)
Mar 03, 2021 155.35 155.81 149.19 149.32 3,391,831 -7.73(-4.92%)
Mar 02, 2021 158.39 159.55 155.53 157.05 2,039,522 -0.64(-0.41%)
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.