Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 132.65 133.50 131.88 133.24 768,100 +0.05(+0.04%)
Apr 29, 2021 134.98 136.00 131.87 133.19 562,811 -0.90(-0.67%)
Apr 28, 2021 132.81 134.80 132.22 134.09 586,625 +1.04(+0.78%)
Apr 27, 2021 131.43 134.19 131.23 133.05 638,365 +1.62(+1.23%)
Apr 26, 2021 131.99 132.33 130.31 131.43 1,112,706 +0.35(+0.27%)
Apr 23, 2021 129.69 131.60 128.36 131.08 582,900 +2.03(+1.57%)
Apr 22, 2021 129.79 130.83 128.30 129.05 683,515 +0.12(+0.09%)
Apr 21, 2021 127.53 129.53 126.86 128.93 532,464 +1.13(+0.88%)
Apr 20, 2021 130.50 130.89 126.40 127.80 680,756 -2.30(-1.77%)
Apr 19, 2021 130.00 130.38 128.82 130.10 708,668 +0.13(+0.10%)
Apr 16, 2021 130.31 130.60 129.19 129.97 660,900 +0.78(+0.60%)
Apr 15, 2021 129.03 129.79 127.79 129.19 722,689 -0.43(-0.33%)
Apr 14, 2021 130.68 131.89 129.44 129.62 766,556 -0.53(-0.41%)
Apr 13, 2021 131.50 131.50 128.84 130.15 1,228,301 -1.95(-1.48%)
Apr 12, 2021 131.25 132.35 130.48 132.10 1,164,067 +0.47(+0.36%)
Apr 09, 2021 128.90 132.12 128.15 131.63 1,095,800 +3.48(+2.72%)
Apr 08, 2021 126.08 128.24 124.69 128.15 1,015,705 +2.05(+1.63%)
Apr 07, 2021 126.04 127.44 124.84 126.10 865,129 -0.23(-0.18%)
Apr 06, 2021 127.28 127.83 124.68 126.33 1,516,168 -1.73(-1.35%)
Apr 05, 2021 125.57 128.52 122.86 128.06 2,047,155 +4.75(+3.85%)
Apr 01, 2021 126.45 129.25 122.56 123.31 4,638,000 -9.35(-7.05%)
Mar 31, 2021 133.41 135.42 132.50 132.66 1,677,428 -3.17(-2.33%)
Mar 30, 2021 135.23 136.54 134.42 135.83 1,407,987 +1.26(+0.94%)
Mar 29, 2021 135.33 136.45 133.09 134.57 1,017,888 +0.76(+0.57%)
Mar 26, 2021 132.30 133.94 130.98 133.81 659,400 +3.21(+2.46%)
Mar 25, 2021 127.39 131.44 126.37 130.60 1,157,910 +2.25(+1.75%)
Mar 24, 2021 131.02 132.70 128.16 128.35 1,015,341 -2.67(-2.04%)
Mar 23, 2021 131.56 132.38 130.56 131.02 685,899 -1.28(-0.97%)
Mar 22, 2021 133.49 133.99 130.41 132.30 818,409 -0.94(-0.71%)
Mar 19, 2021 134.41 134.41 131.24 133.24 1,811,000 -1.32(-0.98%)
Mar 18, 2021 131.89 136.43 130.91 134.56 1,111,358 +2.51(+1.90%)
Mar 17, 2021 131.50 132.35 130.19 132.05 823,216 +0.93(+0.71%)
Mar 16, 2021 133.85 133.85 130.31 131.12 1,065,911 -3.23(-2.40%)
Mar 15, 2021 133.47 134.54 132.55 134.35 1,025,084 +0.59(+0.44%)
Mar 12, 2021 133.22 135.07 132.24 133.76 735,100 +0.79(+0.59%)
Mar 11, 2021 134.04 136.34 132.77 132.97 1,135,990 -0.58(-0.43%)
Mar 10, 2021 130.23 135.12 129.64 133.55 1,067,879 +4.88(+3.79%)
Mar 09, 2021 129.84 132.54 128.53 128.67 1,722,381 -0.50(-0.39%)
Mar 08, 2021 123.66 129.96 123.38 129.17 1,824,229 +5.97(+4.85%)
Mar 05, 2021 122.14 123.63 118.62 123.20 1,622,300 +2.90(+2.41%)
Mar 04, 2021 121.09 122.49 117.30 120.30 842,088 -1.50(-1.23%)
Mar 03, 2021 120.09 123.09 119.54 121.80 975,159 +0.82(+0.68%)
Mar 02, 2021 121.59 121.91 119.62 120.98 1,039,346 -0.41(-0.34%)
Mar 01, 2021 120.81 122.61 120.50 121.39 1,578,499 +1.88(+1.57%)
Feb 26, 2021 119.29 122.02 118.48 119.51 1,397,800 +0.59(+0.50%)
Feb 25, 2021 121.85 124.18 118.26 118.92 982,517 -2.92(-2.40%)
Feb 24, 2021 119.26 121.99 119.00 121.84 774,782 +2.58(+2.16%)
Feb 23, 2021 118.81 119.54 115.57 119.26 760,625 -0.12(-0.10%)
Feb 22, 2021 120.78 121.58 119.32 119.38 751,271 -1.94(-1.60%)
Feb 19, 2021 120.80 122.77 120.69 121.32 923,100 +1.08(+0.90%)
Feb 18, 2021 121.71 122.47 119.37 120.24 982,761 -2.27(-1.85%)
Feb 17, 2021 121.75 123.16 119.53 122.51 927,287 +0.15(+0.12%)
Feb 16, 2021 125.87 127.03 122.27 122.36 1,181,576 -2.74(-2.19%)
Feb 12, 2021 125.53 126.64 124.76 125.10 659,800 -1.74(-1.37%)
Feb 11, 2021 125.55 127.80 125.05 126.84 477,506 +1.42(+1.13%)
Feb 10, 2021 125.54 127.13 125.15 125.42 905,986 +0.00(+0.00%)
Feb 09, 2021 126.44 126.44 125.03 125.42 678,731 -1.43(-1.13%)
Feb 08, 2021 126.53 128.55 126.53 126.85 724,017 +0.68(+0.54%)
Feb 05, 2021 126.91 127.49 125.55 126.17 1,103,200 +0.51(+0.41%)
Feb 04, 2021 123.76 126.00 123.47 125.66 869,272 +2.35(+1.91%)
Feb 03, 2021 122.82 124.09 121.29 123.31 880,806 +0.27(+0.22%)
Feb 02, 2021 118.16 123.56 117.56 123.04 1,360,158 +6.13(+5.24%)
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.