Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 198.16 205.44 194.51 204.23 2,744,400 +8.76(+4.48%)
Apr 29, 2021 199.38 199.48 192.78 195.47 1,173,977 -2.54(-1.28%)
Apr 28, 2021 203.52 203.65 197.80 198.01 930,352 -3.24(-1.61%)
Apr 27, 2021 202.83 203.88 199.80 201.25 1,098,624 -2.65(-1.30%)
Apr 26, 2021 204.74 205.08 202.26 203.90 1,337,663 +2.14(+1.06%)
Apr 23, 2021 202.50 203.35 199.69 201.76 749,200 +0.60(+0.30%)
Apr 22, 2021 199.44 203.63 199.07 201.16 1,129,590 -0.76(-0.38%)
Apr 21, 2021 202.76 204.11 200.76 201.92 739,238 -0.88(-0.43%)
Apr 20, 2021 206.50 206.71 201.16 202.80 589,827 -3.34(-1.62%)
Apr 19, 2021 205.14 207.59 202.79 206.14 777,585 +0.13(+0.06%)
Apr 16, 2021 207.20 209.39 204.92 206.01 1,333,100 +0.47(+0.23%)
Apr 15, 2021 202.03 206.15 201.48 205.54 1,136,361 +6.22(+3.12%)
Apr 14, 2021 199.64 203.82 198.73 199.32 839,279 -0.72(-0.36%)
Apr 13, 2021 199.08 200.54 197.20 200.04 832,654 +2.95(+1.50%)
Apr 12, 2021 197.05 198.33 195.42 197.09 813,664 -0.53(-0.27%)
Apr 09, 2021 196.45 197.70 194.51 197.62 583,400 +1.04(+0.53%)
Apr 08, 2021 194.85 197.89 193.88 196.58 765,074 +3.75(+1.94%)
Apr 07, 2021 193.73 194.98 192.23 192.83 1,070,498 -1.85(-0.95%)
Apr 06, 2021 189.51 195.51 187.51 194.68 1,248,307 +3.41(+1.78%)
Apr 05, 2021 186.27 191.80 186.19 191.27 993,499 +4.88(+2.62%)
Apr 01, 2021 186.77 190.22 185.47 186.39 931,800 +1.97(+1.07%)
Mar 31, 2021 183.40 186.63 182.37 184.42 1,004,567 +3.09(+1.70%)
Mar 30, 2021 181.75 183.86 179.50 181.33 1,094,494 -2.34(-1.27%)
Mar 29, 2021 181.61 187.05 181.19 183.67 1,623,427 +0.90(+0.49%)
Mar 26, 2021 171.53 183.12 170.38 182.77 1,846,500 +11.54(+6.74%)
Mar 25, 2021 168.23 171.80 167.08 171.23 1,001,488 -0.07(-0.04%)
Mar 24, 2021 176.05 177.47 170.48 171.30 876,855 -4.77(-2.71%)
Mar 23, 2021 178.28 179.14 174.34 176.07 1,056,879 -3.05(-1.70%)
Mar 22, 2021 176.84 179.58 174.75 179.12 1,382,979 +4.63(+2.65%)
Mar 19, 2021 173.16 176.31 170.97 174.49 1,862,700 +1.43(+0.83%)
Mar 18, 2021 180.20 180.20 173.05 173.06 1,628,472 -9.60(-5.26%)
Mar 17, 2021 186.42 189.70 181.18 182.66 1,630,382 -6.86(-3.62%)
Mar 16, 2021 193.10 193.84 187.09 189.52 1,939,805 -2.51(-1.31%)
Mar 15, 2021 188.88 192.25 187.91 192.03 1,093,542 +3.68(+1.95%)
Mar 12, 2021 184.33 188.92 183.32 188.35 1,180,000 +0.82(+0.44%)
Mar 11, 2021 183.60 187.61 182.21 187.53 1,658,006 +7.07(+3.92%)
Mar 10, 2021 179.23 181.25 176.39 180.46 2,029,526 +4.69(+2.67%)
Mar 09, 2021 170.71 176.22 170.23 175.77 1,448,772 +9.56(+5.75%)
Mar 08, 2021 167.97 170.80 166.08 166.21 1,192,324 -1.36(-0.81%)
Mar 05, 2021 165.70 168.22 161.13 167.57 1,447,900 +3.64(+2.22%)
Mar 04, 2021 167.83 168.73 161.64 163.93 3,207,201 -5.95(-3.50%)
Mar 03, 2021 173.52 173.59 168.27 169.88 2,188,695 -3.47(-2.00%)
Mar 02, 2021 174.04 174.79 171.00 173.35 1,406,537 +0.09(+0.05%)
Mar 01, 2021 171.51 173.71 170.19 173.26 918,583 +4.41(+2.61%)
Feb 26, 2021 168.19 170.58 165.21 168.85 1,600,500 +0.85(+0.51%)
Feb 25, 2021 168.82 170.58 165.87 168.00 2,259,829 -1.85(-1.09%)
Feb 24, 2021 168.47 170.19 166.18 169.85 1,264,482 +1.08(+0.64%)
Feb 23, 2021 164.85 169.27 163.13 168.77 2,365,277 -1.58(-0.93%)
Feb 22, 2021 168.73 170.61 167.74 170.35 1,775,575 -1.58(-0.92%)
Feb 19, 2021 169.63 172.41 168.46 171.93 1,351,500 +4.24(+2.53%)
Feb 18, 2021 164.11 168.15 163.27 167.69 1,060,127 +1.46(+0.88%)
Feb 17, 2021 164.00 166.49 161.54 166.23 1,040,002 +1.34(+0.81%)
Feb 16, 2021 165.41 166.00 163.46 164.89 982,346 +0.16(+0.10%)
Feb 12, 2021 162.01 164.87 161.30 164.73 781,000 +1.72(+1.06%)
Feb 11, 2021 162.56 163.17 159.87 163.01 772,281 +1.69(+1.05%)
Feb 10, 2021 160.00 163.48 160.00 161.32 1,136,313 +1.36(+0.85%)
Feb 09, 2021 159.54 160.50 157.63 159.96 1,086,360 +0.53(+0.33%)
Feb 08, 2021 157.21 160.93 156.50 159.43 1,324,520 +3.95(+2.54%)
Feb 05, 2021 157.42 158.33 152.00 155.48 1,921,500 -1.51(-0.96%)
Feb 04, 2021 151.37 157.07 151.33 156.99 1,985,520 +6.07(+4.02%)
Feb 03, 2021 154.11 154.55 149.40 150.92 1,106,811 -2.89(-1.88%)
Feb 02, 2021 149.46 154.04 149.36 153.81 915,885 +5.42(+3.65%)
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.