Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 405.14 409.77 403.44 403.97 1,437,770 -3.91(-0.96%)
Apr 29, 2021 408.91 409.79 403.38 407.88 649,617 +0.34(+0.08%)
Apr 28, 2021 407.02 409.16 403.23 407.54 552,907 -0.31(-0.08%)
Apr 27, 2021 411.65 412.53 405.77 407.85 632,005 -2.13(-0.52%)
Apr 26, 2021 406.20 410.36 402.74 409.98 731,056 +3.30(+0.81%)
Apr 23, 2021 401.06 407.93 400.31 406.68 1,001,297 +7.98(+2.00%)
Apr 22, 2021 399.32 403.33 396.20 398.70 777,104 -2.13(-0.53%)
Apr 21, 2021 397.83 401.64 393.99 400.82 874,776 +3.51(+0.88%)
Apr 20, 2021 393.09 398.84 391.31 397.31 1,117,977 +3.02(+0.77%)
Apr 19, 2021 407.56 408.71 393.00 394.30 1,153,879 -13.26(-3.25%)
Apr 16, 2021 410.85 411.83 406.04 407.56 992,829 -1.70(-0.42%)
Apr 15, 2021 406.42 410.04 404.96 409.26 933,327 +6.14(+1.52%)
Apr 14, 2021 414.37 414.37 402.28 403.12 1,037,216 -7.50(-1.83%)
Apr 13, 2021 408.17 411.19 406.08 410.62 1,581,750 +2.95(+0.72%)
Apr 12, 2021 407.27 408.84 404.28 407.67 1,276,944 -1.65(-0.40%)
Apr 09, 2021 404.21 410.05 401.16 409.31 1,023,845 +6.74(+1.67%)
Apr 08, 2021 394.95 403.70 394.33 402.57 1,427,342 +10.05(+2.56%)
Apr 07, 2021 391.65 394.53 390.53 392.52 729,239 -0.15(-0.04%)
Apr 06, 2021 391.09 396.38 388.41 392.66 830,932 -0.92(-0.23%)
Apr 05, 2021 389.11 394.32 387.95 393.58 1,505,654 +6.76(+1.75%)
Apr 01, 2021 380.64 388.95 380.22 386.82 1,476,414 +11.91(+3.18%)
Mar 31, 2021 370.03 377.79 368.45 374.91 1,545,739 +9.20(+2.52%)
Mar 30, 2021 363.18 368.12 360.89 365.71 1,019,732 -0.94(-0.26%)
Mar 29, 2021 369.61 371.61 361.49 366.65 1,666,652 -1.92(-0.52%)
Mar 26, 2021 361.31 369.03 360.11 368.57 2,152,908 +4.10(+1.12%)
Mar 25, 2021 366.58 367.87 357.38 364.47 1,543,559 -4.80(-1.30%)
Mar 24, 2021 376.14 377.97 368.71 369.26 1,163,172 -5.79(-1.54%)
Mar 23, 2021 377.81 379.55 373.41 375.05 1,179,617 +0.18(+0.05%)
Mar 22, 2021 373.69 377.85 371.98 374.87 1,500,749 +1.70(+0.46%)
Mar 19, 2021 366.29 377.11 365.35 373.17 4,519,258 +7.15(+1.95%)
Mar 18, 2021 375.90 377.43 365.51 366.01 1,909,029 -17.37(-4.53%)
Mar 17, 2021 384.49 387.41 377.54 383.38 1,804,249 -3.62(-0.94%)
Mar 16, 2021 391.99 393.34 384.14 387.01 1,100,682 -1.39(-0.36%)
Mar 15, 2021 385.00 389.53 382.07 388.40 1,438,801 +0.87(+0.22%)
Mar 12, 2021 385.82 388.19 379.14 387.52 1,333,370 -3.15(-0.81%)
Mar 11, 2021 382.17 392.50 382.01 390.68 1,476,732 +16.00(+4.27%)
Mar 10, 2021 382.89 386.18 374.12 374.68 1,418,956 -1.72(-0.46%)
Mar 09, 2021 372.78 380.42 371.70 376.40 1,796,567 +13.86(+3.82%)
Mar 08, 2021 373.42 379.85 361.93 362.54 1,688,848 -11.54(-3.08%)
Mar 05, 2021 373.80 375.83 359.95 374.08 1,622,727 +5.75(+1.56%)
Mar 04, 2021 380.15 383.74 365.62 368.32 1,971,428 -12.12(-3.18%)
Mar 03, 2021 390.59 392.48 380.19 380.44 1,399,295 -12.76(-3.25%)
Mar 02, 2021 397.84 397.87 390.19 393.20 1,224,413 -4.56(-1.15%)
Mar 01, 2021 387.63 399.18 385.83 397.76 1,578,626 +15.92(+4.17%)
Feb 26, 2021 382.15 388.17 376.81 381.84 1,803,677 +2.11(+0.56%)
Feb 25, 2021 398.92 400.25 378.42 379.73 2,194,749 -24.66(-6.10%)
Feb 24, 2021 380.03 406.59 374.65 404.39 3,379,835 +13.79(+3.53%)
Feb 23, 2021 387.96 394.23 381.94 390.60 2,535,771 -2.41(-0.61%)
Feb 22, 2021 399.48 400.13 392.70 393.01 1,204,814 -9.59(-2.38%)
Feb 19, 2021 404.56 408.92 400.45 402.60 1,315,899 -3.95(-0.97%)
Feb 18, 2021 405.56 411.06 399.74 406.55 1,061,322 -0.41(-0.10%)
Feb 17, 2021 411.00 411.46 403.28 406.96 1,190,025 -6.31(-1.53%)
Feb 16, 2021 408.84 414.72 408.39 413.27 1,408,613 +8.09(+2.00%)
Feb 12, 2021 401.28 405.65 398.46 405.18 1,089,992 +5.06(+1.26%)
Feb 11, 2021 391.49 400.59 388.15 400.12 1,253,555 +11.28(+2.90%)
Feb 10, 2021 387.42 390.55 382.28 388.84 1,175,281 +5.62(+1.47%)
Feb 09, 2021 377.64 384.50 376.46 383.22 835,499 +1.77(+0.46%)
Feb 08, 2021 385.11 386.74 378.65 381.45 918,174 +0.35(+0.09%)
Feb 05, 2021 384.19 388.03 379.47 381.10 886,155 -3.28(-0.85%)
Feb 04, 2021 373.81 384.59 371.92 384.37 1,555,152 +12.31(+3.31%)
Feb 03, 2021 374.54 375.52 368.98 372.06 824,855 -3.88(-1.03%)
Feb 02, 2021 368.32 377.27 367.54 375.94 1,147,790 +10.31(+2.82%)
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.