Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 148.31 150.63 142.13 143.17 1,806,700 -6.94(-4.62%)
Apr 29, 2021 164.04 164.04 144.13 150.11 4,109,776 -12.34(-7.60%)
Apr 28, 2021 160.01 167.23 158.40 162.45 1,621,843 +0.32(+0.20%)
Apr 27, 2021 156.55 164.66 154.90 162.13 3,095,515 +8.33(+5.42%)
Apr 26, 2021 153.20 157.34 150.44 153.80 1,563,866 +1.05(+0.69%)
Apr 23, 2021 145.06 153.17 144.01 152.75 2,088,600 +8.79(+6.11%)
Apr 22, 2021 144.90 149.50 142.21 143.96 990,646 +0.64(+0.45%)
Apr 21, 2021 143.74 143.74 139.06 143.32 1,169,046 -1.03(-0.71%)
Apr 20, 2021 146.72 148.81 142.25 144.35 1,647,552 -2.32(-1.58%)
Apr 19, 2021 142.46 150.34 142.31 146.67 2,245,754 -2.82(-1.89%)
Apr 16, 2021 151.29 151.29 148.25 149.49 921,200 -2.01(-1.33%)
Apr 15, 2021 145.00 154.88 144.87 151.50 3,338,556 +7.85(+5.46%)
Apr 14, 2021 150.01 153.28 143.11 143.65 2,234,382 -5.81(-3.89%)
Apr 13, 2021 146.84 150.36 143.55 149.46 2,823,230 +1.63(+1.10%)
Apr 12, 2021 138.00 149.01 136.28 147.83 5,728,723 +7.33(+5.22%)
Apr 09, 2021 126.30 141.00 122.06 140.50 6,671,800 +12.36(+9.65%)
Apr 08, 2021 129.02 130.45 126.14 128.14 1,879,681 +0.64(+0.50%)
Apr 07, 2021 131.19 134.71 127.25 127.50 1,866,252 -3.59(-2.74%)
Apr 06, 2021 131.75 135.50 130.51 131.09 1,755,037 -2.46(-1.84%)
Apr 05, 2021 133.89 134.73 130.54 133.55 1,459,436 +0.41(+0.31%)
Apr 01, 2021 136.88 140.90 130.94 133.14 2,190,900 +2.01(+1.53%)
Mar 31, 2021 130.96 132.83 127.64 131.13 2,938,881 +0.53(+0.41%)
Mar 30, 2021 128.21 132.00 126.16 130.60 1,446,806 +0.62(+0.48%)
Mar 29, 2021 133.53 138.52 129.66 129.98 2,302,273 -4.03(-3.01%)
Mar 26, 2021 131.63 136.99 129.57 134.01 2,038,300 +2.26(+1.72%)
Mar 25, 2021 124.88 132.77 121.00 131.75 3,016,144 +6.22(+4.95%)
Mar 24, 2021 131.77 132.54 124.90 125.53 2,164,291 -6.23(-4.73%)
Mar 23, 2021 136.20 139.90 131.35 131.76 1,886,155 -4.15(-3.05%)
Mar 22, 2021 136.00 139.48 133.44 135.91 1,957,743 +0.88(+0.65%)
Mar 19, 2021 132.08 136.62 127.13 135.03 2,259,300 +4.41(+3.38%)
Mar 18, 2021 131.46 134.67 129.31 130.62 2,983,719 -3.18(-2.38%)
Mar 17, 2021 133.00 136.25 127.70 133.80 3,284,675 +0.14(+0.10%)
Mar 16, 2021 140.79 141.99 133.09 133.66 2,476,915 -7.03(-5.00%)
Mar 15, 2021 143.78 144.04 138.03 140.69 2,109,758 -1.34(-0.94%)
Mar 12, 2021 139.48 145.46 136.55 142.03 3,255,100 -2.94(-2.03%)
Mar 11, 2021 140.00 147.73 139.56 144.97 3,610,098 +9.20(+6.78%)
Mar 10, 2021 142.54 147.74 134.04 135.77 5,394,821 -5.71(-4.04%)
Mar 09, 2021 132.91 147.21 130.00 141.48 20,397,180 +8.07(+6.05%)
Mar 08, 2021 146.41 150.40 130.03 133.41 6,880,313 -18.07(-11.93%)
Mar 05, 2021 150.50 160.00 138.45 151.48 6,175,800 +1.48(+0.99%)
Mar 04, 2021 147.32 152.47 138.82 150.00 4,360,211 +1.75(+1.18%)
Mar 03, 2021 156.69 161.34 144.56 148.25 4,060,822 -12.34(-7.68%)
Mar 02, 2021 168.00 170.80 155.22 160.59 5,310,611 -8.30(-4.91%)
Mar 01, 2021 171.44 173.79 164.20 168.89 4,143,201 -0.60(-0.35%)
Feb 26, 2021 155.50 172.97 155.02 169.49 7,579,800 +2.62(+1.57%)
Feb 25, 2021 174.41 182.55 163.73 166.87 3,978,559 -9.45(-5.36%)
Feb 24, 2021 174.36 180.55 173.52 176.32 1,981,613 +2.82(+1.63%)
Feb 23, 2021 176.44 185.46 165.55 173.50 3,004,079 -4.57(-2.57%)
Feb 22, 2021 198.00 201.99 176.36 178.07 3,142,335 -27.90(-13.55%)
Feb 19, 2021 200.07 209.16 199.23 205.97 1,879,200 +5.91(+2.95%)
Feb 18, 2021 194.30 201.41 188.91 200.06 1,725,347 +2.19(+1.11%)
Feb 17, 2021 213.82 213.82 194.09 197.87 2,011,276 -14.30(-6.74%)
Feb 16, 2021 205.60 226.47 205.00 212.17 2,661,354 +9.20(+4.53%)
Feb 12, 2021 213.03 213.54 202.51 202.97 1,376,200 -10.29(-4.83%)
Feb 11, 2021 208.50 222.00 208.50 213.26 1,948,124 -1.90(-0.88%)
Feb 10, 2021 190.66 215.68 190.00 215.16 3,993,349 +27.41(+14.60%)
Feb 09, 2021 177.71 192.28 177.60 187.75 2,133,787 +10.32(+5.82%)
Feb 08, 2021 183.45 185.49 174.21 177.43 1,998,022 -3.80(-2.10%)
Feb 05, 2021 189.57 190.92 180.25 181.23 1,521,300 -8.10(-4.28%)
Feb 04, 2021 181.38 191.88 180.65 189.33 1,142,143 +8.75(+4.85%)
Feb 03, 2021 184.66 186.66 178.33 180.58 1,324,111 -1.95(-1.07%)
Feb 02, 2021 191.95 197.60 181.63 182.53 1,336,376 -8.64(-4.52%)
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.