Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 161.72 162.02 160.61 160.78 46,739,832 -0.35(-0.22%)
May 27, 2021 162.42 162.63 161.12 161.13 51,289,388 -1.75(-1.07%)
May 26, 2021 163.34 164.40 162.54 162.88 47,745,992 +0.31(+0.19%)
May 25, 2021 162.95 163.61 160.31 162.57 65,308,636 +0.70(+0.43%)
May 24, 2021 160.40 162.51 160.15 161.87 48,528,208 +2.09(+1.31%)
May 21, 2021 162.12 162.45 159.47 159.78 82,293,784 -2.22(-1.37%)
May 20, 2021 161.84 162.60 161.43 162.00 52,740,268 +0.79(+0.49%)
May 19, 2021 159.70 161.36 158.83 161.21 53,691,660 -0.02(-0.01%)
May 18, 2021 164.24 165.21 161.14 161.24 56,603,916 -1.90(-1.17%)
May 17, 2021 161.92 164.25 161.35 163.14 74,599,976 +2.37(+1.47%)
May 14, 2021 158.90 161.06 158.78 160.77 66,658,384 +3.06(+1.94%)
May 13, 2021 158.90 159.82 156.28 157.70 67,204,744 +0.48(+0.30%)
May 12, 2021 158.88 160.02 156.29 157.23 98,907,576 -3.59(-2.23%)
May 11, 2021 156.09 161.52 156.00 160.82 92,549,520 +1.67(+1.05%)
May 10, 2021 163.73 163.76 159.13 159.15 116,993,168 -5.04(-3.07%)
May 07, 2021 165.56 166.15 164.07 164.19 94,432,360 -0.74(-0.45%)
May 06, 2021 163.12 165.33 161.98 164.93 89,096,760 +1.79(+1.10%)
May 05, 2021 166.55 167.34 162.84 163.14 74,336,336 -2.06(-1.25%)
May 04, 2021 167.42 168.00 163.22 165.21 108,989,488 -3.72(-2.20%)
May 03, 2021 173.83 173.92 168.24 168.93 117,695,560 -4.04(-2.33%)
Apr 30, 2021 175.84 177.28 172.72 172.96 140,515,648 -0.19(-0.11%)
Apr 29, 2021 174.84 175.31 171.35 173.16 152,972,464 +0.64(+0.37%)
Apr 28, 2021 171.34 174.09 170.85 172.52 92,691,720 +2.05(+1.20%)
Apr 27, 2021 171.77 172.59 169.50 170.47 76,576,272 +0.42(+0.25%)
Apr 26, 2021 167.01 171.02 166.16 170.05 97,696,136 +3.40(+2.04%)
Apr 23, 2021 165.57 168.35 165.04 166.65 64,082,340 +1.59(+0.96%)
Apr 22, 2021 168.19 168.25 164.69 165.06 51,684,172 -2.64(-1.58%)
Apr 21, 2021 165.41 167.75 164.80 167.71 44,278,520 +1.36(+0.82%)
Apr 20, 2021 168.28 168.75 165.41 166.34 52,522,016 -1.86(-1.11%)
Apr 19, 2021 169.12 171.39 167.61 168.21 54,607,008 -1.37(-0.81%)
Apr 16, 2021 168.60 169.94 167.39 169.57 63,869,840 +1.02(+0.60%)
Apr 15, 2021 168.16 169.45 167.21 168.56 64,748,924 +2.30(+1.38%)
Apr 14, 2021 169.80 169.81 165.91 166.26 62,992,564 -3.34(-1.97%)
Apr 13, 2021 169.64 171.20 169.38 169.60 66,364,472 +1.03(+0.61%)
Apr 12, 2021 167.37 169.35 167.16 168.57 65,715,912 +0.36(+0.21%)
Apr 09, 2021 164.85 168.21 164.06 168.21 87,032,176 +3.64(+2.21%)
Apr 08, 2021 165.16 165.84 164.21 164.58 56,247,476 +0.99(+0.61%)
Apr 07, 2021 161.31 164.79 160.80 163.59 67,022,656 +2.77(+1.72%)
Apr 06, 2021 160.81 161.99 160.47 160.81 50,863,044 -0.15(-0.09%)
Apr 05, 2021 158.28 161.42 157.69 160.96 66,809,896 +3.28(+2.08%)
Apr 01, 2021 155.53 157.75 155.41 157.68 58,944,284 +3.34(+2.16%)
Mar 31, 2021 152.84 155.60 152.77 154.34 61,999,312 +1.94(+1.27%)
Mar 30, 2021 153.14 153.29 151.34 152.41 46,825,172 -1.02(-0.66%)
Mar 29, 2021 152.41 154.20 151.07 153.43 55,011,780 +1.18(+0.78%)
Mar 26, 2021 151.85 152.47 149.45 152.24 66,413,808 +0.29(+0.19%)
Mar 25, 2021 153.29 155.12 151.50 151.96 71,365,208 -2.04(-1.32%)
Mar 24, 2021 157.18 157.65 153.90 153.99 59,267,964 -2.52(-1.61%)
Mar 23, 2021 155.98 158.73 155.68 156.51 76,480,088 +1.33(+0.86%)
Mar 22, 2021 153.03 155.96 152.64 155.18 58,157,400 +1.79(+1.17%)
Mar 19, 2021 151.11 153.50 150.48 153.39 92,723,528 +2.34(+1.55%)
Mar 18, 2021 154.69 155.47 150.90 151.04 73,255,240 -5.38(-3.44%)
Mar 17, 2021 153.30 158.28 153.15 156.42 62,468,992 +2.19(+1.42%)
Mar 16, 2021 154.88 156.08 153.43 154.23 50,879,364 +0.51(+0.33%)
Mar 15, 2021 153.37 153.75 151.25 153.72 58,462,796 -0.39(-0.25%)
Mar 12, 2021 153.39 154.59 151.92 154.11 48,549,900 -1.20(-0.77%)
Mar 11, 2021 154.84 156.22 153.78 155.31 55,547,456 +2.79(+1.83%)
Mar 10, 2021 154.56 155.46 151.15 152.52 60,315,380 -0.26(-0.17%)
Mar 09, 2021 150.54 154.19 149.91 152.78 80,661,512 +5.53(+3.76%)
Mar 08, 2021 150.40 152.87 147.22 147.25 83,767,760 -2.42(-1.62%)
Mar 05, 2021 149.90 150.10 143.71 149.67 108,023,424 +1.14(+0.77%)
Mar 04, 2021 150.25 152.55 146.93 148.53 109,436,464 -1.37(-0.91%)
Mar 03, 2021 153.70 155.02 149.40 149.90 79,522,544 -4.47(-2.89%)
Mar 02, 2021 156.81 157.81 153.99 154.36 51,921,528 -2.57(-1.64%)
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.