Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 172.88 178.14 172.88 176.95 1,895,768 +2.84(+1.63%)
May 27, 2021 175.00 175.37 172.80 174.11 2,221,354 -0.72(-0.41%)
May 26, 2021 172.97 175.17 172.42 174.83 1,971,475 +1.77(+1.02%)
May 25, 2021 174.52 175.59 171.69 173.06 1,886,125 +1.96(+1.15%)
May 24, 2021 169.00 172.31 167.78 171.10 1,938,578 +3.04(+1.81%)
May 21, 2021 170.02 171.25 167.19 168.06 1,697,967 -1.08(-0.64%)
May 20, 2021 167.25 170.19 166.25 169.14 1,816,893 +2.07(+1.24%)
May 19, 2021 164.90 167.76 164.16 167.07 2,056,546 -1.03(-0.61%)
May 18, 2021 169.92 172.00 168.02 168.10 2,225,525 -1.35(-0.80%)
May 17, 2021 170.01 170.21 166.80 169.45 2,438,237 -2.35(-1.37%)
May 14, 2021 169.99 173.05 168.25 171.80 2,523,175 +4.08(+2.43%)
May 13, 2021 164.75 169.05 163.70 167.72 3,282,992 +5.73(+3.54%)
May 12, 2021 171.21 171.99 161.64 161.99 4,637,073 -10.41(-6.04%)
May 11, 2021 169.29 173.38 167.82 172.40 3,895,256 -0.69(-0.40%)
May 10, 2021 173.56 177.43 170.73 173.09 4,584,299 -0.37(-0.21%)
May 07, 2021 175.44 180.05 172.01 173.46 6,284,818 +8.64(+5.24%)
May 06, 2021 170.04 170.92 162.62 164.82 3,718,466 -6.10(-3.57%)
May 05, 2021 174.09 176.23 170.00 170.92 1,967,580 -2.53(-1.46%)
May 04, 2021 175.46 175.55 170.44 173.45 2,134,422 -1.37(-0.78%)
May 03, 2021 178.25 179.63 174.47 174.82 1,969,188 -1.41(-0.80%)
Apr 30, 2021 177.48 178.45 174.67 176.23 1,029,900 -1.64(-0.92%)
Apr 29, 2021 179.03 180.64 175.10 177.87 1,465,510 +0.27(+0.15%)
Apr 28, 2021 176.75 179.66 176.20 177.60 1,794,685 +0.52(+0.29%)
Apr 27, 2021 177.03 179.58 176.03 177.08 1,902,819 +0.40(+0.23%)
Apr 26, 2021 179.33 181.52 176.34 176.68 1,715,798 -0.88(-0.50%)
Apr 23, 2021 176.66 178.67 175.07 177.56 1,559,700 +1.91(+1.09%)
Apr 22, 2021 176.46 180.09 174.89 175.65 1,977,673 -0.61(-0.35%)
Apr 21, 2021 170.49 176.76 168.53 176.26 2,163,588 +5.80(+3.40%)
Apr 20, 2021 174.08 174.94 166.75 170.46 2,839,434 -5.16(-2.94%)
Apr 19, 2021 172.51 177.88 172.06 175.62 2,324,112 +1.71(+0.98%)
Apr 16, 2021 172.10 174.77 170.98 173.91 2,454,300 +3.36(+1.97%)
Apr 15, 2021 171.96 172.51 169.20 170.55 1,969,536 -1.17(-0.68%)
Apr 14, 2021 171.92 174.95 171.27 171.72 2,408,775 +0.79(+0.46%)
Apr 13, 2021 171.41 172.70 167.55 170.93 2,644,678 -0.78(-0.45%)
Apr 12, 2021 173.21 175.25 169.55 171.71 1,776,733 -3.27(-1.87%)
Apr 09, 2021 175.49 175.59 170.84 174.98 2,032,800 +0.41(+0.23%)
Apr 08, 2021 171.40 175.42 170.41 174.57 2,553,302 +2.53(+1.47%)
Apr 07, 2021 175.00 175.50 170.38 172.04 3,002,536 -2.66(-1.52%)
Apr 06, 2021 174.44 177.63 174.18 174.70 1,943,526 -1.32(-0.75%)
Apr 05, 2021 177.66 178.33 174.50 176.02 2,639,127 +0.09(+0.05%)
Apr 01, 2021 172.89 176.00 170.68 175.93 2,839,900 +3.81(+2.21%)
Mar 31, 2021 176.63 177.20 171.92 172.12 2,617,007 -3.75(-2.13%)
Mar 30, 2021 177.00 177.40 173.41 175.87 2,576,721 -0.26(-0.15%)
Mar 29, 2021 176.45 179.84 173.22 176.13 2,953,462 -0.32(-0.18%)
Mar 26, 2021 176.98 177.73 170.99 176.45 3,391,900 +1.79(+1.02%)
Mar 25, 2021 163.39 175.10 162.73 174.66 3,755,475 +8.52(+5.13%)
Mar 24, 2021 169.20 172.58 165.90 166.14 2,784,133 -2.28(-1.35%)
Mar 23, 2021 170.24 172.60 165.73 168.42 4,496,008 -4.67(-2.70%)
Mar 22, 2021 179.00 179.98 172.44 173.09 3,340,720 -6.89(-3.83%)
Mar 19, 2021 179.60 180.94 175.09 179.98 3,287,200 -0.82(-0.45%)
Mar 18, 2021 184.00 187.93 180.61 180.80 5,433,276 -4.47(-2.41%)
Mar 17, 2021 176.42 185.48 175.48 185.27 5,058,546 +8.89(+5.04%)
Mar 16, 2021 177.56 178.55 174.79 176.38 3,080,713 -0.72(-0.41%)
Mar 15, 2021 176.78 177.30 171.36 177.10 2,443,649 +2.51(+1.44%)
Mar 12, 2021 170.72 176.25 169.70 174.59 3,543,400 +3.51(+2.05%)
Mar 11, 2021 168.72 175.24 168.72 171.08 4,795,289 +3.50(+2.09%)
Mar 10, 2021 170.03 173.22 165.51 167.58 3,898,863 +1.81(+1.09%)
Mar 09, 2021 168.95 169.57 163.00 165.77 3,563,838 -2.13(-1.27%)
Mar 08, 2021 166.54 171.72 165.34 167.90 3,987,513 +1.45(+0.87%)
Mar 05, 2021 160.93 167.74 156.13 166.45 4,352,300 +8.04(+5.08%)
Mar 04, 2021 162.82 163.94 154.83 158.41 3,856,718 -5.02(-3.07%)
Mar 03, 2021 161.12 166.19 158.31 163.43 2,825,661 +3.16(+1.97%)
Mar 02, 2021 161.55 164.42 160.00 160.27 2,086,127 -0.97(-0.60%)
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.