Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 121.10 121.41 120.38 120.58 24,107,640 +0.45(+0.38%)
May 27, 2021 121.85 122.00 120.10 120.13 38,957,140 -1.55(-1.27%)
May 26, 2021 120.64 122.15 120.63 121.68 21,849,560 +1.22(+1.02%)
May 25, 2021 121.00 121.64 120.15 120.45 18,822,720 +0.12(+0.10%)
May 24, 2021 118.35 120.92 118.01 120.33 21,237,360 +3.08(+2.63%)
May 21, 2021 118.30 118.45 117.12 117.25 22,832,640 -0.55(-0.47%)
May 20, 2021 116.40 118.02 116.06 117.81 23,829,660 +2.37(+2.05%)
May 19, 2021 113.69 115.84 113.18 115.44 19,347,480 +0.26(+0.23%)
May 18, 2021 116.84 117.16 115.16 115.17 17,298,860 -0.90(-0.77%)
May 17, 2021 115.47 116.17 114.75 116.07 19,846,940 +0.26(+0.23%)
May 14, 2021 114.59 116.06 114.17 115.81 26,624,960 +2.71(+2.40%)
May 13, 2021 113.06 113.83 112.14 113.10 26,657,840 +1.15(+1.02%)
May 12, 2021 113.09 114.27 111.50 111.95 34,928,940 -3.47(-3.01%)
May 11, 2021 114.37 116.10 114.15 115.42 32,079,660 -1.66(-1.42%)
May 10, 2021 118.74 118.90 116.74 117.08 25,989,480 -2.85(-2.38%)
May 07, 2021 120.00 120.82 119.50 119.94 23,277,840 +0.87(+0.73%)
May 06, 2021 117.53 119.14 117.12 119.07 20,613,180 +1.23(+1.04%)
May 05, 2021 118.42 119.11 117.57 117.84 21,795,780 +0.12(+0.11%)
May 04, 2021 118.49 118.96 115.58 117.71 35,113,840 -2.05(-1.71%)
May 03, 2021 120.14 120.98 119.22 119.76 33,783,940 -0.75(-0.62%)
Apr 30, 2021 120.22 121.36 120.11 120.51 39,142,000 -0.99(-0.81%)
Apr 29, 2021 120.52 121.83 120.11 121.49 39,491,380 +2.50(+2.10%)
Apr 28, 2021 120.36 122.62 118.74 119.00 59,714,800 +3.64(+3.15%)
Apr 27, 2021 116.80 116.87 115.21 115.36 31,902,640 -0.98(-0.84%)
Apr 26, 2021 116.00 117.06 115.69 116.34 20,814,760 +0.57(+0.49%)
Apr 23, 2021 114.17 116.29 113.91 115.77 28,702,000 +2.37(+2.09%)
Apr 22, 2021 114.66 115.19 112.82 113.40 21,093,640 -1.27(-1.11%)
Apr 21, 2021 114.26 114.77 112.93 114.67 23,930,540 -0.02(-0.01%)
Apr 20, 2021 115.39 115.48 113.59 114.68 21,768,420 -0.44(-0.38%)
Apr 19, 2021 114.60 115.92 114.39 115.12 24,677,300 +0.23(+0.20%)
Apr 16, 2021 115.15 115.32 114.22 114.89 22,600,000 +0.06(+0.05%)
Apr 15, 2021 113.85 115.33 113.30 114.83 27,468,400 +2.09(+1.85%)
Apr 14, 2021 113.76 113.90 112.46 112.74 20,188,740 -0.62(-0.55%)
Apr 13, 2021 113.07 113.86 112.81 113.36 23,314,760 +0.62(+0.55%)
Apr 12, 2021 113.31 113.77 111.92 112.74 31,313,440 -1.55(-1.36%)
Apr 09, 2021 112.83 114.45 112.69 114.29 20,886,000 +1.02(+0.90%)
Apr 08, 2021 113.90 114.20 112.88 113.27 27,160,400 +0.79(+0.70%)
Apr 07, 2021 111.31 112.75 111.27 112.48 25,791,560 +1.25(+1.12%)
Apr 06, 2021 111.12 111.88 110.74 111.24 27,055,700 -0.04(-0.04%)
Apr 05, 2021 107.65 111.87 107.58 111.28 43,278,140 +4.39(+4.11%)
Apr 01, 2021 104.90 107.15 104.84 106.89 33,978,000 +3.46(+3.34%)
Mar 31, 2021 102.96 104.67 102.84 103.43 29,196,020 +0.65(+0.64%)
Mar 30, 2021 102.88 103.54 102.20 102.78 20,734,720 -0.02(-0.02%)
Mar 29, 2021 101.39 102.92 100.78 102.80 24,588,040 +1.02(+1.00%)
Mar 26, 2021 101.94 102.55 100.70 101.78 29,876,000 -0.44(-0.43%)
Mar 25, 2021 102.24 102.94 100.54 102.22 28,371,780 -0.03(-0.03%)
Mar 24, 2021 103.27 103.91 102.08 102.25 23,073,540 -0.39(-0.38%)
Mar 23, 2021 102.58 103.61 101.96 102.65 27,335,640 +0.72(+0.71%)
Mar 22, 2021 102.09 102.90 101.30 101.93 39,095,080 -0.23(-0.23%)
Mar 19, 2021 102.10 102.66 100.88 102.16 46,296,000 +0.35(+0.34%)
Mar 18, 2021 103.05 103.78 101.68 101.81 27,242,720 -2.74(-2.62%)
Mar 17, 2021 103.80 105.49 102.70 104.55 25,976,980 -0.07(-0.07%)
Mar 16, 2021 103.95 106.18 103.50 104.63 29,826,600 +1.30(+1.26%)
Mar 15, 2021 103.11 103.35 102.17 103.33 25,965,920 +0.23(+0.22%)
Mar 12, 2021 104.25 104.51 102.38 103.10 34,514,000 -2.64(-2.50%)
Mar 11, 2021 103.70 106.28 103.62 105.74 24,765,900 +2.99(+2.91%)
Mar 10, 2021 103.59 103.75 101.67 102.75 25,356,000 +0.12(+0.11%)
Mar 09, 2021 103.50 103.90 102.39 102.64 33,928,620 +1.43(+1.41%)
Mar 08, 2021 105.06 106.44 101.08 101.21 32,920,780 -4.22(-4.00%)
Mar 05, 2021 103.66 105.91 102.32 105.43 43,904,000 +2.97(+2.90%)
Mar 04, 2021 101.17 104.46 101.01 102.45 42,322,560 +1.12(+1.10%)
Mar 03, 2021 103.36 104.43 100.50 101.34 29,657,800 -2.46(-2.37%)
Mar 02, 2021 103.81 105.22 103.56 103.79 22,672,560 -0.28(-0.27%)
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.