Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 174.55 174.55 171.09 171.54 897,587 -4.01(-2.28%)
Apr 29, 2021 176.24 177.01 175.02 175.55 536,059 +0.45(+0.26%)
Apr 28, 2021 176.44 176.85 174.20 175.10 439,943 -1.40(-0.80%)
Apr 27, 2021 176.04 176.72 174.75 176.50 491,014 +0.37(+0.21%)
Apr 26, 2021 175.80 176.99 174.72 176.14 638,301 +0.48(+0.27%)
Apr 23, 2021 174.98 176.53 174.04 175.66 805,895 +1.67(+0.96%)
Apr 22, 2021 175.71 176.14 173.39 173.98 611,056 -0.92(-0.53%)
Apr 21, 2021 174.47 175.66 173.91 174.90 848,386 +1.05(+0.60%)
Apr 20, 2021 174.40 176.64 172.88 173.86 815,811 -1.40(-0.80%)
Apr 19, 2021 176.13 177.05 174.98 175.26 890,655 -1.74(-0.98%)
Apr 16, 2021 177.55 177.55 174.66 177.00 1,003,834 +3.07(+1.76%)
Apr 15, 2021 171.97 174.15 170.18 173.93 929,084 +2.59(+1.51%)
Apr 14, 2021 170.25 172.12 168.76 171.34 1,247,141 +2.15(+1.27%)
Apr 13, 2021 167.42 169.47 166.98 169.19 600,975 +1.58(+0.94%)
Apr 12, 2021 168.76 168.87 166.72 167.61 808,298 -1.15(-0.68%)
Apr 09, 2021 167.18 168.99 166.12 168.76 889,062 +0.82(+0.49%)
Apr 08, 2021 169.61 169.61 165.62 167.94 813,763 +4.11(+2.51%)
Apr 07, 2021 164.77 164.78 163.38 163.83 502,894 -1.15(-0.70%)
Apr 06, 2021 164.28 165.03 163.10 164.99 816,806 -0.01(-0.01%)
Apr 05, 2021 163.91 166.21 163.04 165.00 732,197 +2.01(+1.23%)
Apr 01, 2021 161.25 163.18 160.25 162.99 751,420 +3.55(+2.23%)
Mar 31, 2021 159.46 160.06 157.81 159.44 793,591 +0.90(+0.56%)
Mar 30, 2021 157.72 159.03 155.19 158.54 571,202 -0.23(-0.15%)
Mar 29, 2021 161.35 162.53 157.56 158.77 854,535 -2.73(-1.69%)
Mar 26, 2021 152.70 161.63 152.55 161.50 1,395,762 +7.97(+5.19%)
Mar 25, 2021 150.07 154.29 148.64 153.54 1,044,349 +3.09(+2.05%)
Mar 24, 2021 150.77 153.55 150.15 150.45 851,502 +0.34(+0.22%)
Mar 23, 2021 152.80 153.83 149.26 150.12 803,876 -3.12(-2.03%)
Mar 22, 2021 152.17 154.24 151.19 153.23 664,932 +1.22(+0.80%)
Mar 19, 2021 150.32 153.35 148.85 152.01 1,729,160 +0.89(+0.59%)
Mar 18, 2021 151.31 153.82 150.63 151.12 796,630 -3.17(-2.06%)
Mar 17, 2021 154.05 154.51 151.57 154.29 744,020 -0.55(-0.35%)
Mar 16, 2021 155.96 156.02 153.93 154.84 545,504 -0.29(-0.19%)
Mar 15, 2021 153.61 155.19 152.46 155.13 524,480 +1.16(+0.76%)
Mar 12, 2021 154.89 155.83 152.93 153.96 665,237 +0.07(+0.04%)
Mar 11, 2021 151.13 154.88 150.23 153.90 730,915 +3.41(+2.27%)
Mar 10, 2021 148.86 152.24 148.41 150.48 711,767 +1.89(+1.27%)
Mar 09, 2021 149.93 151.33 148.30 148.59 882,795 -0.64(-0.43%)
Mar 08, 2021 148.20 151.21 147.08 149.23 804,834 +0.63(+0.43%)
Mar 05, 2021 147.96 149.34 143.53 148.60 926,384 +2.92(+2.01%)
Mar 04, 2021 148.98 149.85 143.24 145.67 1,112,079 -4.06(-2.71%)
Mar 03, 2021 150.53 151.02 148.50 149.73 999,132 -1.39(-0.92%)
Mar 02, 2021 153.91 154.69 150.87 151.12 729,475 -3.34(-2.16%)
Mar 01, 2021 154.00 155.69 152.58 154.45 817,990 +3.54(+2.35%)
Feb 26, 2021 152.86 153.63 149.74 150.91 992,606 +0.00(+0.00%)
Feb 25, 2021 154.84 155.26 150.55 150.91 820,555 -5.01(-3.21%)
Feb 24, 2021 148.74 156.53 148.14 155.93 728,734 +5.12(+3.39%)
Feb 23, 2021 152.04 152.04 148.17 150.81 804,943 -2.05(-1.34%)
Feb 22, 2021 152.17 154.26 151.90 152.86 664,887 -1.37(-0.89%)
Feb 19, 2021 150.88 155.84 150.45 154.23 1,079,040 +3.93(+2.62%)
Feb 18, 2021 150.44 151.67 150.20 150.30 700,640 -1.16(-0.77%)
Feb 17, 2021 148.86 152.15 148.04 151.46 908,105 +1.85(+1.24%)
Feb 16, 2021 149.46 150.41 148.39 149.61 771,228 +0.51(+0.34%)
Feb 12, 2021 150.66 150.66 148.15 149.10 597,938 -1.45(-0.96%)
Feb 11, 2021 150.62 150.73 147.91 150.55 761,221 -0.41(-0.27%)
Feb 10, 2021 148.97 151.54 148.06 150.96 1,077,897 +5.55(+3.81%)
Feb 09, 2021 144.29 145.60 143.22 145.42 785,104 +1.12(+0.78%)
Feb 08, 2021 145.91 147.71 143.94 144.29 1,496,876 -0.56(-0.38%)
Feb 05, 2021 145.14 145.14 141.54 144.85 657,554 +0.95(+0.66%)
Feb 04, 2021 139.80 143.91 138.95 143.90 1,262,920 +8.62(+6.38%)
Feb 03, 2021 134.83 136.17 133.72 135.28 800,725 -0.43(-0.32%)
Feb 02, 2021 133.12 136.63 132.76 135.71 743,439 +3.15(+2.37%)
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.