Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 174.53 174.53 171.07 171.52 897,663 -4.01(-2.29%)
Apr 29, 2021 176.23 177.00 175.00 175.53 536,105 +0.45(+0.26%)
Apr 28, 2021 176.43 176.83 174.19 175.08 439,981 -1.40(-0.80%)
Apr 27, 2021 176.02 176.71 174.74 176.49 491,056 +0.36(+0.21%)
Apr 26, 2021 175.78 176.98 174.71 176.12 638,356 +0.48(+0.27%)
Apr 23, 2021 174.97 176.51 174.02 175.64 805,963 +1.67(+0.96%)
Apr 22, 2021 175.70 176.12 173.38 173.97 611,108 -0.92(-0.53%)
Apr 21, 2021 174.46 175.64 173.90 174.89 848,458 +1.05(+0.60%)
Apr 20, 2021 174.39 176.62 172.86 173.84 815,881 -1.40(-0.80%)
Apr 19, 2021 176.11 177.03 174.97 175.25 890,731 -1.74(-0.98%)
Apr 16, 2021 177.53 177.53 174.64 176.99 1,003,919 +3.07(+1.76%)
Apr 15, 2021 171.96 174.13 170.17 173.92 929,163 +2.59(+1.51%)
Apr 14, 2021 170.23 172.10 168.74 171.33 1,247,247 +2.16(+1.27%)
Apr 13, 2021 167.41 169.46 166.96 169.18 601,026 +1.58(+0.94%)
Apr 12, 2021 168.74 168.86 166.70 167.60 808,367 -1.14(-0.68%)
Apr 09, 2021 167.17 168.97 166.11 168.74 889,138 +0.82(+0.49%)
Apr 08, 2021 169.60 169.60 165.61 167.93 813,833 +4.11(+2.51%)
Apr 07, 2021 164.75 164.76 163.37 163.82 502,937 -1.15(-0.70%)
Apr 06, 2021 164.27 165.01 163.09 164.97 816,876 -0.01(-0.01%)
Apr 05, 2021 163.90 166.19 163.03 164.98 732,259 +2.01(+1.23%)
Apr 01, 2021 161.23 163.16 160.23 162.97 751,484 +3.55(+2.23%)
Mar 31, 2021 159.44 160.05 157.80 159.42 793,659 +0.89(+0.56%)
Mar 30, 2021 157.71 159.02 155.18 158.53 571,250 -0.23(-0.15%)
Mar 29, 2021 161.34 162.51 157.55 158.76 854,608 -2.73(-1.69%)
Mar 26, 2021 152.69 161.62 152.54 161.49 1,395,880 +7.96(+5.19%)
Mar 25, 2021 150.06 154.28 148.63 153.53 1,044,438 +3.09(+2.05%)
Mar 24, 2021 150.76 153.54 150.14 150.44 851,574 +0.34(+0.22%)
Mar 23, 2021 152.79 153.82 149.25 150.10 803,944 -3.12(-2.03%)
Mar 22, 2021 152.16 154.23 151.18 153.22 664,988 +1.22(+0.80%)
Mar 19, 2021 150.31 153.34 148.83 152.00 1,729,307 +0.89(+0.59%)
Mar 18, 2021 151.30 153.81 150.61 151.10 796,698 -3.17(-2.06%)
Mar 17, 2021 154.04 154.50 151.56 154.28 744,083 -0.55(-0.35%)
Mar 16, 2021 155.94 156.01 153.91 154.83 545,550 -0.29(-0.19%)
Mar 15, 2021 153.59 155.18 152.45 155.11 524,525 +1.16(+0.76%)
Mar 12, 2021 154.87 155.82 152.92 153.95 665,294 +0.07(+0.04%)
Mar 11, 2021 151.11 154.87 150.22 153.88 730,977 +3.41(+2.27%)
Mar 10, 2021 148.84 152.23 148.40 150.47 711,828 +1.89(+1.28%)
Mar 09, 2021 149.92 151.31 148.28 148.57 882,870 -0.64(-0.43%)
Mar 08, 2021 148.19 151.20 147.07 149.22 804,903 +0.63(+0.43%)
Mar 05, 2021 147.95 149.32 143.52 148.58 926,463 +2.92(+2.01%)
Mar 04, 2021 148.97 149.83 143.23 145.66 1,112,173 -4.06(-2.71%)
Mar 03, 2021 150.52 151.01 148.49 149.72 999,217 -1.39(-0.92%)
Mar 02, 2021 153.89 154.67 150.85 151.10 729,537 -3.34(-2.16%)
Mar 01, 2021 153.99 155.68 152.56 154.44 818,060 +3.54(+2.35%)
Feb 26, 2021 152.84 153.61 149.73 150.90 992,691 +0.00(+0.00%)
Feb 25, 2021 154.83 155.25 150.54 150.90 820,625 -5.01(-3.21%)
Feb 24, 2021 148.73 156.52 148.13 155.91 728,796 +5.12(+3.39%)
Feb 23, 2021 152.02 152.02 148.16 150.80 805,011 -2.05(-1.34%)
Feb 22, 2021 152.16 154.25 151.89 152.85 664,944 -1.37(-0.89%)
Feb 19, 2021 150.86 155.82 150.43 154.22 1,079,131 +3.93(+2.62%)
Feb 18, 2021 150.43 151.66 150.19 150.29 700,699 -1.16(-0.77%)
Feb 17, 2021 148.85 152.14 148.03 151.45 908,182 +1.85(+1.24%)
Feb 16, 2021 149.44 150.40 148.38 149.60 771,294 +0.51(+0.34%)
Feb 12, 2021 150.64 150.64 148.14 149.09 597,989 -1.45(-0.96%)
Feb 11, 2021 150.60 150.72 147.89 150.54 761,286 -0.41(-0.27%)
Feb 10, 2021 148.95 151.53 148.04 150.95 1,077,989 +5.55(+3.81%)
Feb 09, 2021 144.28 145.59 143.21 145.40 785,170 +1.12(+0.78%)
Feb 08, 2021 145.90 147.70 143.93 144.28 1,497,004 -0.56(-0.38%)
Feb 05, 2021 145.13 145.13 141.53 144.84 657,610 +0.95(+0.66%)
Feb 04, 2021 139.79 143.90 138.94 143.89 1,263,028 +8.62(+6.38%)
Feb 03, 2021 134.82 136.16 133.71 135.26 800,793 -0.43(-0.32%)
Feb 02, 2021 133.10 136.62 132.75 135.69 743,502 +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.