Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 111.02 113.35 110.22 112.06 312,400 -0.54(-0.48%)
Apr 29, 2021 115.07 115.07 110.08 112.60 286,223 -1.87(-1.63%)
Apr 28, 2021 114.50 116.12 112.65 114.47 331,453 -0.98(-0.85%)
Apr 27, 2021 115.35 116.62 112.95 115.45 461,222 -0.05(-0.04%)
Apr 26, 2021 110.90 115.68 110.90 115.50 642,869 +5.56(+5.06%)
Apr 23, 2021 109.54 110.82 108.37 109.94 289,700 +1.22(+1.12%)
Apr 22, 2021 107.34 110.50 107.14 108.72 490,206 +2.27(+2.13%)
Apr 21, 2021 100.78 106.59 98.96 106.45 596,004 +4.35(+4.26%)
Apr 20, 2021 103.01 105.68 100.60 102.10 351,092 -1.25(-1.21%)
Apr 19, 2021 106.98 108.06 101.35 103.35 338,790 -4.30(-3.99%)
Apr 16, 2021 108.47 108.79 106.18 107.65 280,500 -0.58(-0.54%)
Apr 15, 2021 110.45 110.80 107.07 108.23 375,728 -0.60(-0.55%)
Apr 14, 2021 111.47 112.78 108.02 108.83 587,867 -2.10(-1.89%)
Apr 13, 2021 110.54 111.99 108.21 110.93 669,639 +0.03(+0.03%)
Apr 12, 2021 113.94 114.11 109.70 110.90 352,115 -3.21(-2.81%)
Apr 09, 2021 112.27 114.19 110.28 114.11 403,200 +1.33(+1.18%)
Apr 08, 2021 114.00 115.42 111.44 112.78 344,454 -0.77(-0.68%)
Apr 07, 2021 119.19 120.02 112.91 113.55 392,169 -5.64(-4.73%)
Apr 06, 2021 119.32 121.80 116.22 119.19 490,121 -0.94(-0.78%)
Apr 05, 2021 121.80 126.10 119.00 120.13 336,766 +0.10(+0.08%)
Apr 01, 2021 125.95 127.65 119.70 120.03 542,800 -1.72(-1.41%)
Mar 31, 2021 125.30 129.60 121.75 121.75 577,237 -0.71(-0.58%)
Mar 30, 2021 118.07 123.99 115.21 122.46 514,101 +3.54(+2.98%)
Mar 29, 2021 120.99 122.92 116.40 118.92 659,888 -1.30(-1.08%)
Mar 26, 2021 119.68 122.72 115.41 120.22 511,100 +1.17(+0.98%)
Mar 25, 2021 112.05 120.12 109.17 119.05 631,870 +3.86(+3.35%)
Mar 24, 2021 121.72 122.04 114.55 115.19 494,139 -4.59(-3.83%)
Mar 23, 2021 124.27 127.45 119.05 119.78 322,950 -6.22(-4.94%)
Mar 22, 2021 127.33 127.33 121.80 126.00 325,421 +2.10(+1.69%)
Mar 19, 2021 121.96 124.82 118.09 123.90 704,400 +3.00(+2.48%)
Mar 18, 2021 129.06 130.50 119.31 120.90 500,022 -10.07(-7.69%)
Mar 17, 2021 126.94 132.25 124.68 130.97 410,466 +0.15(+0.11%)
Mar 16, 2021 137.22 137.53 128.24 130.82 420,184 -6.16(-4.50%)
Mar 15, 2021 135.05 139.07 134.76 136.98 322,087 +2.08(+1.54%)
Mar 12, 2021 133.90 136.23 129.75 134.90 454,500 -0.70(-0.52%)
Mar 11, 2021 134.59 138.51 131.27 135.60 601,652 +8.48(+6.67%)
Mar 10, 2021 133.38 138.21 127.12 127.12 740,152 -0.49(-0.38%)
Mar 09, 2021 127.87 133.64 126.76 127.61 804,173 +5.34(+4.37%)
Mar 08, 2021 131.01 131.96 120.47 122.27 972,158 -9.22(-7.01%)
Mar 05, 2021 132.27 133.72 114.03 131.49 974,800 +0.72(+0.55%)
Mar 04, 2021 138.16 142.04 126.56 130.77 730,531 -8.37(-6.02%)
Mar 03, 2021 146.00 147.50 135.61 139.14 597,618 -6.63(-4.55%)
Mar 02, 2021 151.08 152.50 144.35 145.77 460,729 -5.09(-3.37%)
Mar 01, 2021 149.92 155.19 148.82 150.86 555,743 +5.18(+3.56%)
Feb 26, 2021 148.00 151.78 142.39 145.68 655,600 -1.08(-0.74%)
Feb 25, 2021 151.68 154.21 145.49 146.76 565,705 -4.82(-3.18%)
Feb 24, 2021 152.96 156.51 146.35 151.58 464,780 -1.34(-0.88%)
Feb 23, 2021 158.10 159.75 138.17 152.92 996,924 -12.37(-7.48%)
Feb 22, 2021 172.50 172.80 164.18 165.29 564,690 -9.28(-5.32%)
Feb 19, 2021 177.62 180.50 173.21 174.57 558,800 -0.72(-0.41%)
Feb 18, 2021 177.83 177.83 169.25 175.29 596,823 -6.19(-3.41%)
Feb 17, 2021 180.00 183.10 174.01 181.48 537,161 +1.02(+0.57%)
Feb 16, 2021 196.26 198.40 180.46 180.46 890,308 -16.59(-8.42%)
Feb 12, 2021 192.10 199.80 186.85 197.05 748,500 -3.69(-1.84%)
Feb 11, 2021 213.42 216.12 197.27 200.74 789,550 -8.16(-3.91%)
Feb 10, 2021 222.86 232.71 207.21 208.90 832,849 -10.00(-4.57%)
Feb 09, 2021 228.87 232.59 218.02 218.90 791,602 -7.67(-3.39%)
Feb 08, 2021 224.30 235.71 223.46 226.57 625,190 +10.01(+4.62%)
Feb 05, 2021 217.45 220.75 213.81 216.56 438,300 +1.61(+0.75%)
Feb 04, 2021 216.74 225.05 214.10 214.95 395,575 +0.37(+0.17%)
Feb 03, 2021 222.39 226.41 211.13 214.58 505,323 -3.37(-1.55%)
Feb 02, 2021 233.83 238.00 217.01 217.95 701,151 -9.13(-4.02%)
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.