Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 168.98 172.08 168.06 168.68 3,475,400 +3.10(+1.87%)
Apr 29, 2021 166.75 166.97 164.83 165.58 1,567,797 -1.15(-0.69%)
Apr 28, 2021 167.02 167.48 166.25 166.73 1,258,826 -0.33(-0.20%)
Apr 27, 2021 167.55 168.18 166.95 167.06 1,896,158 +0.06(+0.04%)
Apr 26, 2021 166.80 167.43 166.23 167.00 2,229,385 +0.08(+0.05%)
Apr 23, 2021 167.30 167.77 166.57 166.92 1,597,300 -0.73(-0.44%)
Apr 22, 2021 167.83 168.48 167.02 167.65 2,209,001 -0.79(-0.47%)
Apr 21, 2021 167.72 168.51 167.39 168.44 1,842,148 +1.90(+1.14%)
Apr 20, 2021 165.94 166.81 165.58 166.54 3,386,753 +1.07(+0.65%)
Apr 19, 2021 164.51 165.95 164.51 165.47 3,684,831 +1.79(+1.09%)
Apr 16, 2021 164.05 164.60 163.54 163.68 7,307,000 +6.14(+3.90%)
Apr 15, 2021 156.61 158.36 156.20 157.54 1,801,507 +2.25(+1.45%)
Apr 14, 2021 154.34 156.32 154.34 155.29 2,041,759 +1.56(+1.01%)
Apr 13, 2021 153.85 154.51 153.01 153.73 1,084,452 -0.28(-0.18%)
Apr 12, 2021 154.69 155.00 153.94 154.01 2,405,101 -1.00(-0.65%)
Apr 09, 2021 154.89 155.53 154.55 155.01 1,113,300 +0.54(+0.35%)
Apr 08, 2021 154.25 155.29 153.71 154.47 1,240,946 +2.12(+1.39%)
Apr 07, 2021 153.68 153.68 151.75 152.35 1,722,751 -1.06(-0.69%)
Apr 06, 2021 153.54 154.79 153.21 153.41 1,719,099 -0.71(-0.46%)
Apr 05, 2021 153.40 154.29 152.95 154.12 1,332,960 +0.91(+0.59%)
Apr 01, 2021 152.81 153.73 152.41 153.21 2,074,200 +0.30(+0.20%)
Mar 31, 2021 153.60 154.39 152.77 152.91 1,803,947 -0.54(-0.35%)
Mar 30, 2021 154.86 154.86 153.16 153.45 1,563,723 -2.12(-1.36%)
Mar 29, 2021 154.03 155.96 154.03 155.57 2,045,717 +0.69(+0.45%)
Mar 26, 2021 151.80 154.92 151.80 154.88 1,494,700 +1.91(+1.25%)
Mar 25, 2021 151.97 153.45 151.75 152.97 2,266,341 +1.43(+0.94%)
Mar 24, 2021 152.03 152.32 151.14 151.54 2,384,024 -0.64(-0.42%)
Mar 23, 2021 152.39 153.36 151.25 152.18 2,484,280 -3.07(-1.98%)
Mar 22, 2021 151.99 155.33 151.99 155.25 2,329,885 +4.31(+2.86%)
Mar 19, 2021 150.86 151.78 150.35 150.94 2,619,700 -0.33(-0.22%)
Mar 18, 2021 151.93 153.09 151.18 151.27 2,264,321 -1.96(-1.28%)
Mar 17, 2021 151.70 153.69 151.41 153.23 2,467,032 -0.14(-0.09%)
Mar 16, 2021 154.20 155.67 153.07 153.37 4,705,459 +1.19(+0.78%)
Mar 15, 2021 151.59 152.23 150.57 152.18 2,367,278 +0.59(+0.39%)
Mar 12, 2021 150.70 151.78 149.87 151.59 1,665,800 +0.14(+0.09%)
Mar 11, 2021 152.41 152.76 151.26 151.45 3,207,917 -2.03(-1.32%)
Mar 10, 2021 154.82 154.97 153.35 153.48 2,945,536 +0.87(+0.57%)
Mar 09, 2021 152.56 153.77 152.30 152.61 3,939,354 +2.55(+1.70%)
Mar 08, 2021 149.29 151.10 149.17 150.06 3,197,436 -0.04(-0.03%)
Mar 05, 2021 149.20 150.56 148.18 150.10 3,055,700 +1.64(+1.10%)
Mar 04, 2021 148.19 150.15 146.97 148.46 3,959,442 +0.27(+0.18%)
Mar 03, 2021 150.24 150.63 148.14 148.19 3,432,233 -2.18(-1.45%)
Mar 02, 2021 152.10 152.69 150.37 150.37 2,346,419 -1.60(-1.05%)
Mar 01, 2021 151.44 153.58 151.44 151.97 3,222,393 -0.78(-0.51%)
Feb 26, 2021 153.29 153.86 151.60 152.75 2,228,700 -0.90(-0.59%)
Feb 25, 2021 155.23 155.48 152.95 153.65 2,371,974 -0.84(-0.54%)
Feb 24, 2021 153.42 155.09 153.06 154.49 3,579,177 +1.56(+1.02%)
Feb 23, 2021 155.14 155.41 152.65 152.93 2,395,390 -1.88(-1.21%)
Feb 22, 2021 155.40 155.70 154.71 154.81 3,597,511 -0.70(-0.45%)
Feb 19, 2021 156.84 157.30 155.42 155.51 2,057,300 -2.07(-1.31%)
Feb 18, 2021 157.10 157.99 156.86 157.58 1,989,299 +0.56(+0.36%)
Feb 17, 2021 157.22 158.41 156.59 157.02 2,390,781 +0.33(+0.21%)
Feb 16, 2021 157.13 157.35 156.00 156.69 1,333,771 -1.70(-1.07%)
Feb 12, 2021 156.18 158.56 156.14 158.39 1,964,500 +3.80(+2.46%)
Feb 11, 2021 154.99 155.43 153.59 154.59 1,672,513 +0.01(+0.01%)
Feb 10, 2021 156.08 156.63 154.12 154.58 1,583,379 -0.69(-0.44%)
Feb 09, 2021 154.51 155.80 154.44 155.27 1,923,014 +0.77(+0.50%)
Feb 08, 2021 154.74 155.76 154.27 154.50 1,917,739 +0.58(+0.38%)
Feb 05, 2021 155.13 155.26 153.81 153.92 2,210,400 -1.67(-1.07%)
Feb 04, 2021 155.35 156.28 155.10 155.59 4,268,121 +0.85(+0.55%)
Feb 03, 2021 155.00 155.50 154.20 154.74 1,894,816 -0.12(-0.08%)
Feb 02, 2021 156.31 156.97 154.79 154.86 2,068,722 -0.84(-0.54%)
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.