Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 182.29 183.98 179.71 182.44 387,071 +0.78(+0.43%)
May 27, 2021 179.43 186.13 178.89 181.65 905,571 +4.32(+2.44%)
May 26, 2021 174.87 177.96 174.87 177.33 239,866 +1.90(+1.08%)
May 25, 2021 177.28 179.16 175.44 175.44 309,545 -1.03(-0.58%)
May 24, 2021 179.10 179.10 176.39 176.46 276,469 -1.19(-0.67%)
May 21, 2021 172.48 178.79 171.68 177.65 420,007 +7.09(+4.15%)
May 20, 2021 174.26 174.39 170.52 170.57 407,807 -2.72(-1.57%)
May 19, 2021 170.34 173.53 168.26 173.28 374,818 -0.48(-0.28%)
May 18, 2021 175.37 177.88 173.62 173.77 381,050 -0.78(-0.45%)
May 17, 2021 175.05 176.42 172.54 174.55 289,885 -1.13(-0.64%)
May 14, 2021 175.03 176.51 172.89 175.68 270,632 +3.47(+2.02%)
May 13, 2021 169.93 174.64 169.90 172.21 359,339 +3.13(+1.85%)
May 12, 2021 173.88 175.71 168.61 169.08 368,266 -7.01(-3.98%)
May 11, 2021 176.73 179.93 174.55 176.09 514,002 -3.77(-2.10%)
May 10, 2021 184.90 185.04 179.14 179.86 413,340 -4.24(-2.30%)
May 07, 2021 181.34 184.71 176.88 184.10 311,429 +2.75(+1.51%)
May 06, 2021 176.91 181.47 176.53 181.35 384,967 +3.94(+2.22%)
May 05, 2021 177.11 178.96 173.69 177.42 347,459 +4.90(+2.84%)
May 04, 2021 173.42 173.89 169.88 172.52 298,549 -2.59(-1.48%)
May 03, 2021 175.55 177.19 174.34 175.11 326,020 +1.65(+0.95%)
Apr 30, 2021 177.30 177.88 172.42 173.45 396,181 -5.01(-2.81%)
Apr 29, 2021 184.40 184.40 175.77 178.47 488,542 -5.65(-3.07%)
Apr 28, 2021 182.77 185.84 181.29 184.12 362,126 +1.13(+0.62%)
Apr 27, 2021 179.37 184.29 178.12 182.98 393,686 +4.22(+2.36%)
Apr 26, 2021 178.25 180.71 177.39 178.77 305,375 +1.80(+1.02%)
Apr 23, 2021 173.29 178.97 172.04 176.96 383,568 +6.02(+3.52%)
Apr 22, 2021 170.62 172.36 168.88 170.94 340,527 +0.69(+0.40%)
Apr 21, 2021 162.36 170.26 162.36 170.26 326,754 +7.90(+4.86%)
Apr 20, 2021 169.05 169.26 161.80 162.36 534,690 -7.81(-4.59%)
Apr 19, 2021 170.75 173.08 169.36 170.17 409,744 -1.78(-1.04%)
Apr 16, 2021 171.72 173.99 170.54 171.95 308,529 +0.59(+0.34%)
Apr 15, 2021 169.25 171.49 167.33 171.37 279,073 +1.65(+0.97%)
Apr 14, 2021 168.30 172.03 167.55 169.72 630,102 +2.86(+1.71%)
Apr 13, 2021 169.57 171.25 165.68 166.86 376,414 -3.21(-1.89%)
Apr 12, 2021 169.89 171.21 167.85 170.07 321,098 +1.17(+0.69%)
Apr 09, 2021 169.40 170.01 168.19 168.90 278,641 +0.08(+0.05%)
Apr 08, 2021 168.94 169.83 165.49 168.81 445,939 -0.13(-0.08%)
Apr 07, 2021 171.36 171.36 167.79 168.94 320,087 -2.05(-1.20%)
Apr 06, 2021 170.90 174.40 170.33 170.99 363,401 -0.40(-0.23%)
Apr 05, 2021 172.29 173.81 171.05 171.39 275,297 +1.43(+0.84%)
Apr 01, 2021 172.34 172.34 168.23 169.95 314,570 -1.06(-0.62%)
Mar 31, 2021 168.21 173.28 166.83 171.01 542,809 +3.40(+2.03%)
Mar 30, 2021 164.22 168.36 163.29 167.61 349,353 +4.32(+2.65%)
Mar 29, 2021 168.32 170.42 163.16 163.29 395,096 -5.10(-3.03%)
Mar 26, 2021 168.00 168.40 162.39 168.40 454,368 +4.30(+2.62%)
Mar 25, 2021 158.35 165.16 157.07 164.09 399,275 +2.91(+1.80%)
Mar 24, 2021 163.72 164.85 161.14 161.19 535,080 +0.77(+0.48%)
Mar 23, 2021 165.72 166.71 159.57 160.41 498,899 -8.56(-5.06%)
Mar 22, 2021 172.28 172.28 167.60 168.97 431,480 -4.07(-2.35%)
Mar 19, 2021 175.99 177.39 172.83 173.04 1,061,358 -4.72(-2.65%)
Mar 18, 2021 181.69 185.17 177.26 177.76 409,386 -5.47(-2.99%)
Mar 17, 2021 176.11 183.23 176.00 183.23 524,513 +5.16(+2.90%)
Mar 16, 2021 177.89 180.10 176.71 178.07 473,129 -0.76(-0.43%)
Mar 15, 2021 177.46 179.07 175.96 178.83 427,416 +0.73(+0.41%)
Mar 12, 2021 175.38 178.21 174.46 178.10 366,822 +2.62(+1.49%)
Mar 11, 2021 173.87 176.71 172.79 175.47 368,335 +2.28(+1.32%)
Mar 10, 2021 170.62 175.76 169.40 173.19 551,728 +4.34(+2.57%)
Mar 09, 2021 170.48 171.95 168.15 168.85 422,778 -1.34(-0.79%)
Mar 08, 2021 168.38 172.07 167.06 170.19 557,866 +3.45(+2.07%)
Mar 05, 2021 158.91 166.84 157.83 166.74 728,557 +10.33(+6.61%)
Mar 04, 2021 160.09 161.82 153.97 156.41 482,151 -4.94(-3.06%)
Mar 03, 2021 161.29 164.17 160.45 161.34 788,062 +1.40(+0.87%)
Mar 02, 2021 160.17 161.25 157.35 159.94 424,178 -0.37(-0.23%)
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.