Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 194.59 203.67 187.56 191.17 1,169,752 -2.10(-1.09%)
Jan 29, 2021 188.65 194.99 183.48 193.27 1,851,500 +9.47(+5.15%)
Jan 28, 2021 198.99 201.50 183.48 183.80 1,690,020 -9.27(-4.80%)
Jan 27, 2021 200.00 256.09 190.40 193.07 5,909,624 -5.15(-2.60%)
Jan 26, 2021 198.00 204.38 196.41 198.22 2,360,423 +6.41(+3.34%)
Jan 25, 2021 194.33 215.39 191.31 191.81 3,423,746 -0.19(-0.10%)
Jan 22, 2021 190.20 197.07 187.11 192.00 1,679,700 +1.11(+0.58%)
Jan 21, 2021 191.61 195.47 183.19 190.89 2,337,241 +1.43(+0.75%)
Jan 20, 2021 200.00 203.82 189.04 189.46 2,063,591 -9.29(-4.67%)
Jan 19, 2021 191.19 202.30 185.54 198.75 3,485,194 +11.60(+6.20%)
Jan 15, 2021 207.00 212.09 186.95 187.15 3,351,000 -20.09(-9.69%)
Jan 14, 2021 196.62 221.40 195.33 207.24 4,509,168 +9.24(+4.67%)
Jan 13, 2021 192.41 215.50 188.07 198.00 6,054,206 +6.01(+3.13%)
Jan 12, 2021 165.50 201.93 162.62 191.99 7,083,317 +24.99(+14.96%)
Jan 11, 2021 153.19 169.00 153.19 167.00 2,540,589 +10.91(+6.99%)
Jan 08, 2021 152.00 158.31 147.30 156.09 2,548,600 +3.32(+2.17%)
Jan 07, 2021 140.00 154.64 139.43 152.77 3,213,225 +12.76(+9.11%)
Jan 06, 2021 141.27 142.00 138.21 140.01 1,929,324 -4.42(-3.06%)
Jan 05, 2021 138.00 146.12 137.84 144.43 1,030,757 +5.24(+3.76%)
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.