Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 175.40 177.44 174.78 176.30 3,217,678 +0.55(+0.31%)
Apr 29, 2021 174.65 176.17 173.63 175.75 2,521,681 +1.59(+0.91%)
Apr 28, 2021 175.03 175.56 172.26 174.16 4,854,119 -1.60(-0.91%)
Apr 27, 2021 177.49 179.29 174.39 175.76 7,088,849 -4.83(-2.68%)
Apr 26, 2021 181.90 181.97 179.47 180.59 2,899,760 -1.45(-0.79%)
Apr 23, 2021 180.41 182.44 180.41 182.04 2,574,308 +1.61(+0.89%)
Apr 22, 2021 183.28 184.50 180.14 180.43 3,092,153 -3.76(-2.04%)
Apr 21, 2021 184.78 186.18 183.08 184.19 2,300,861 +0.33(+0.18%)
Apr 20, 2021 183.67 186.65 183.44 183.86 2,551,260 +0.94(+0.51%)
Apr 19, 2021 182.54 184.12 181.41 182.93 3,074,082 +0.38(+0.21%)
Apr 16, 2021 180.75 183.56 180.27 182.55 3,868,927 +3.21(+1.79%)
Apr 15, 2021 177.28 181.08 176.92 179.34 2,681,163 +2.82(+1.60%)
Apr 14, 2021 176.13 177.94 175.61 176.52 2,075,479 +0.45(+0.26%)
Apr 13, 2021 174.77 177.14 174.77 176.07 3,201,646 +0.69(+0.39%)
Apr 12, 2021 176.94 177.43 174.48 175.38 2,980,597 -2.58(-1.45%)
Apr 09, 2021 176.07 178.59 175.95 177.96 2,707,005 +1.81(+1.03%)
Apr 08, 2021 176.47 177.46 176.01 176.15 2,479,004 +0.28(+0.16%)
Apr 07, 2021 176.43 176.70 174.81 175.87 3,531,277 -0.46(-0.26%)
Apr 06, 2021 178.15 179.06 176.03 176.33 2,578,766 -2.02(-1.13%)
Apr 05, 2021 179.02 179.32 176.62 178.35 2,969,964 -0.34(-0.19%)
Apr 01, 2021 180.21 181.41 178.12 178.68 2,426,165 -1.52(-0.85%)
Mar 31, 2021 179.00 181.29 178.70 180.21 3,754,175 +1.27(+0.71%)
Mar 30, 2021 178.96 180.25 178.17 178.94 2,616,152 -0.81(-0.45%)
Mar 29, 2021 178.12 181.03 177.01 179.75 3,112,509 +0.99(+0.56%)
Mar 26, 2021 177.54 179.33 176.17 178.75 2,973,538 +2.14(+1.21%)
Mar 25, 2021 174.59 177.14 173.84 176.61 2,726,615 +2.82(+1.62%)
Mar 24, 2021 177.20 177.33 173.46 173.79 4,074,576 -3.38(-1.91%)
Mar 23, 2021 178.79 180.04 176.76 177.18 3,405,288 -2.08(-1.16%)
Mar 22, 2021 177.54 179.33 176.72 179.26 2,764,099 +1.50(+0.84%)
Mar 19, 2021 178.16 179.22 177.37 177.77 6,270,419 +0.35(+0.20%)
Mar 18, 2021 179.44 180.47 177.29 177.42 4,395,222 -2.70(-1.50%)
Mar 17, 2021 183.01 183.11 179.96 180.12 5,321,582 -4.02(-2.18%)
Mar 16, 2021 184.76 184.84 180.60 184.14 6,420,463 +1.68(+0.92%)
Mar 15, 2021 186.18 186.34 181.54 182.47 12,853,117 -18.25(-9.09%)
Mar 12, 2021 197.64 201.08 195.12 200.72 4,707,920 +2.77(+1.40%)
Mar 11, 2021 199.20 199.91 197.04 197.95 4,185,402 -0.23(-0.12%)
Mar 10, 2021 199.93 200.68 197.16 198.18 3,523,086 -0.64(-0.32%)
Mar 09, 2021 200.97 204.65 198.77 198.81 4,373,572 -0.89(-0.44%)
Mar 08, 2021 199.67 203.43 199.02 199.70 3,421,379 +0.11(+0.05%)
Mar 05, 2021 194.01 200.32 193.77 199.60 4,018,314 +6.15(+3.18%)
Mar 04, 2021 196.25 197.49 191.58 193.44 4,462,657 -1.41(-0.72%)
Mar 03, 2021 196.17 197.08 192.64 194.85 3,794,037 -2.06(-1.05%)
Mar 02, 2021 201.50 202.52 196.88 196.91 3,570,988 -2.25(-1.13%)
Mar 01, 2021 198.50 200.87 197.53 199.16 2,899,983 +1.52(+0.77%)
Feb 26, 2021 199.38 199.66 194.91 197.64 4,030,443 +1.03(+0.52%)
Feb 25, 2021 196.37 198.28 194.61 196.61 2,474,245 -0.68(-0.34%)
Feb 24, 2021 194.49 199.15 194.49 197.28 2,952,039 +1.97(+1.01%)
Feb 23, 2021 192.48 197.08 191.65 195.31 3,407,541 +1.74(+0.90%)
Feb 22, 2021 192.13 194.47 190.95 193.58 2,326,986 -0.23(-0.12%)
Feb 19, 2021 194.01 195.70 193.24 193.81 3,560,823 -0.19(-0.10%)
Feb 18, 2021 198.03 198.14 193.84 194.00 4,063,171 -5.15(-2.59%)
Feb 17, 2021 197.75 199.38 197.03 199.15 3,461,510 +0.67(+0.34%)
Feb 16, 2021 198.69 200.15 196.40 198.48 2,841,801 -1.48(-0.74%)
Feb 12, 2021 194.51 200.85 194.03 199.95 2,707,005 +4.54(+2.33%)
Feb 11, 2021 195.69 196.95 194.48 195.41 3,674,720 -0.93(-0.47%)
Feb 10, 2021 196.41 197.45 193.69 196.34 3,095,351 +2.57(+1.33%)
Feb 09, 2021 195.72 196.87 192.43 193.76 2,766,461 -3.90(-1.97%)
Feb 08, 2021 194.41 198.30 193.95 197.66 3,028,634 +3.84(+1.98%)
Feb 05, 2021 193.68 194.92 192.94 193.82 2,844,273 +0.14(+0.07%)
Feb 04, 2021 189.06 193.93 187.93 193.68 3,044,224 +4.48(+2.37%)
Feb 03, 2021 190.02 192.69 189.13 189.20 3,829,862 -0.58(-0.30%)
Feb 02, 2021 196.33 197.79 189.57 189.78 5,530,177 -5.36(-2.75%)
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.