Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 152.33 153.32 151.62 152.68 1,281,521 +0.07(+0.05%)
Apr 29, 2021 148.70 153.80 148.23 152.61 1,731,601 +4.98(+3.37%)
Apr 28, 2021 148.00 149.57 147.29 147.63 1,421,062 +0.14(+0.09%)
Apr 27, 2021 147.84 148.18 146.77 147.49 1,143,993 -0.30(-0.20%)
Apr 26, 2021 150.21 150.21 147.58 147.78 819,999 -2.23(-1.49%)
Apr 23, 2021 150.74 151.09 149.76 150.01 734,434 -0.75(-0.50%)
Apr 22, 2021 151.46 151.85 150.14 150.77 888,790 -0.65(-0.43%)
Apr 21, 2021 151.28 152.39 151.28 151.42 1,000,584 +0.70(+0.46%)
Apr 20, 2021 149.29 151.65 148.95 150.72 900,166 +1.12(+0.75%)
Apr 19, 2021 149.62 150.18 148.24 149.60 830,711 -0.01(-0.01%)
Apr 16, 2021 149.90 150.11 148.80 149.61 1,356,525 +0.08(+0.06%)
Apr 15, 2021 149.62 149.94 148.29 149.52 1,161,707 +2.52(+1.71%)
Apr 14, 2021 147.63 147.79 145.78 147.00 957,012 -0.59(-0.40%)
Apr 13, 2021 147.34 148.36 147.00 147.59 1,223,211 -0.72(-0.49%)
Apr 12, 2021 148.28 148.96 147.73 148.31 1,014,462 +0.09(+0.06%)
Apr 09, 2021 149.27 149.44 147.40 148.22 768,547 -0.57(-0.38%)
Apr 08, 2021 149.15 149.67 148.13 148.79 1,071,076 -0.43(-0.29%)
Apr 07, 2021 149.62 149.95 148.60 149.22 830,550 -0.18(-0.12%)
Apr 06, 2021 148.31 150.13 147.97 149.39 1,013,101 +1.31(+0.88%)
Apr 05, 2021 147.73 149.94 147.35 148.08 1,054,290 +0.55(+0.37%)
Apr 01, 2021 147.00 148.24 145.23 147.53 1,003,135 +0.56(+0.38%)
Mar 31, 2021 147.19 148.41 146.53 146.98 1,259,734 -0.65(-0.44%)
Mar 30, 2021 149.52 150.13 147.23 147.63 1,096,841 -2.11(-1.41%)
Mar 29, 2021 147.57 150.28 147.43 149.74 880,975 +1.73(+1.17%)
Mar 26, 2021 146.25 148.03 145.48 148.01 727,978 +2.07(+1.42%)
Mar 25, 2021 146.65 147.39 145.14 145.94 1,008,503 -0.20(-0.14%)
Mar 24, 2021 145.01 147.06 143.97 146.14 1,051,749 +0.32(+0.22%)
Mar 23, 2021 145.51 146.12 144.83 145.82 742,466 +0.50(+0.35%)
Mar 22, 2021 143.19 145.54 143.05 145.32 862,738 +1.56(+1.09%)
Mar 19, 2021 145.57 145.85 143.71 143.76 1,565,933 -1.27(-0.88%)
Mar 18, 2021 143.15 145.40 143.11 145.03 724,293 +1.40(+0.98%)
Mar 17, 2021 144.48 144.84 142.82 143.63 1,071,530 +0.99(+0.70%)
Mar 16, 2021 142.88 143.36 141.84 142.64 986,192 +0.16(+0.11%)
Mar 15, 2021 142.53 142.67 140.58 142.48 832,221 +0.82(+0.58%)
Mar 12, 2021 141.67 142.07 140.52 141.66 814,173 +0.50(+0.35%)
Mar 11, 2021 141.12 142.27 140.81 141.16 1,032,295 -0.70(-0.49%)
Mar 10, 2021 139.34 142.66 138.51 141.85 1,206,399 +1.94(+1.39%)
Mar 09, 2021 141.04 142.38 139.86 139.91 1,025,528 -1.14(-0.81%)
Mar 08, 2021 140.60 143.69 139.45 141.06 1,197,590 +1.31(+0.94%)
Mar 05, 2021 136.32 140.14 135.73 139.75 1,110,099 +3.99(+2.94%)
Mar 04, 2021 134.61 138.56 134.25 135.76 1,344,104 +1.60(+1.19%)
Mar 03, 2021 135.00 135.50 134.05 134.16 1,184,752 -0.91(-0.67%)
Mar 02, 2021 134.84 136.12 133.43 135.07 1,043,402 +0.15(+0.11%)
Mar 01, 2021 135.84 137.45 134.49 134.92 1,266,811 -0.43(-0.32%)
Feb 26, 2021 137.58 138.40 135.27 135.35 1,133,988 -1.78(-1.30%)
Feb 25, 2021 137.01 138.59 136.88 137.13 1,710,745 +0.00(+0.00%)
Feb 24, 2021 137.51 138.00 136.72 137.13 833,603 -0.38(-0.28%)
Feb 23, 2021 138.35 139.82 136.70 137.52 1,590,389 -0.25(-0.18%)
Feb 22, 2021 138.56 138.56 136.14 137.77 927,652 -0.56(-0.40%)
Feb 19, 2021 142.29 142.71 138.23 138.32 1,254,726 -3.85(-2.71%)
Feb 18, 2021 139.22 142.98 139.22 142.17 1,491,380 +2.33(+1.66%)
Feb 17, 2021 139.51 140.93 139.44 139.84 935,614 -0.08(-0.06%)
Feb 16, 2021 139.78 140.80 138.79 139.93 1,295,604 +0.00(+0.00%)
Feb 12, 2021 138.51 140.28 138.37 139.93 850,004 +0.89(+0.64%)
Feb 11, 2021 138.26 139.37 138.14 139.04 942,670 +0.39(+0.28%)
Feb 10, 2021 138.95 139.25 137.93 138.65 955,738 +0.35(+0.25%)
Feb 09, 2021 137.92 139.82 137.87 138.30 1,179,232 +0.27(+0.19%)
Feb 08, 2021 139.81 139.92 136.18 138.03 2,192,012 +2.52(+1.86%)
Feb 05, 2021 136.71 138.09 135.50 135.51 893,062 -0.57(-0.42%)
Feb 04, 2021 136.67 138.65 134.32 136.08 1,377,171 +0.59(+0.44%)
Feb 03, 2021 135.97 136.60 134.56 135.49 962,622 -0.50(-0.37%)
Feb 02, 2021 134.72 137.25 134.21 135.99 1,083,900 +1.86(+1.39%)
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.