Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.75 153.65 149.97 150.09 20,190,800 -3.15(-2.06%)
Apr 29, 2021 154.00 154.37 150.72 153.25 17,312,636 +0.48(+0.31%)
Apr 28, 2021 153.65 155.32 152.16 152.77 20,930,760 -1.05(-0.68%)
Apr 27, 2021 155.78 156.71 153.54 153.82 16,451,320 -0.96(-0.62%)
Apr 26, 2021 151.85 154.79 151.25 154.78 19,772,124 +2.13(+1.39%)
Apr 23, 2021 149.34 153.35 149.00 152.65 22,777,200 +4.15(+2.79%)
Apr 22, 2021 153.75 154.38 147.84 148.50 27,752,400 -5.10(-3.32%)
Apr 21, 2021 151.19 153.62 151.02 153.60 21,656,220 +1.89(+1.25%)
Apr 20, 2021 153.23 154.97 149.63 151.71 33,390,124 -1.91(-1.24%)
Apr 19, 2021 155.37 158.07 152.33 153.62 40,423,220 -5.51(-3.46%)
Apr 16, 2021 160.53 161.66 158.65 159.12 33,520,400 -2.25(-1.39%)
Apr 15, 2021 156.62 162.14 156.31 161.37 59,807,952 +8.60(+5.63%)
Apr 14, 2021 156.25 157.21 152.28 152.77 38,527,444 -4.02(-2.57%)
Apr 13, 2021 152.31 157.00 151.26 156.79 67,567,432 +4.70(+3.09%)
Apr 12, 2021 142.90 153.53 141.39 152.09 86,826,400 +8.09(+5.62%)
Apr 09, 2021 142.14 144.08 141.75 144.00 19,516,800 +0.83(+0.58%)
Apr 08, 2021 142.53 144.72 142.49 143.17 24,413,520 +1.73(+1.23%)
Apr 07, 2021 138.81 142.44 137.12 141.44 25,107,408 +2.82(+2.03%)
Apr 06, 2021 140.00 140.54 137.74 138.62 19,150,760 -1.26(-0.90%)
Apr 05, 2021 138.68 140.14 137.33 139.88 25,535,784 +1.76(+1.27%)
Apr 01, 2021 135.72 138.70 135.11 138.12 30,827,200 +4.63(+3.47%)
Mar 31, 2021 130.16 134.71 129.82 133.48 31,459,492 +4.76(+3.70%)
Mar 30, 2021 128.42 129.75 127.05 128.72 20,008,672 -0.76(-0.59%)
Mar 29, 2021 128.20 130.62 127.00 129.48 27,346,712 +1.09(+0.85%)
Mar 26, 2021 125.55 128.56 123.73 128.39 36,396,800 +3.04(+2.43%)
Mar 25, 2021 125.00 127.15 122.72 125.35 29,484,288 -1.08(-0.85%)
Mar 24, 2021 131.51 131.59 126.37 126.43 24,558,892 -4.28(-3.27%)
Mar 23, 2021 132.54 133.44 130.21 130.71 22,190,648 -1.16(-0.88%)
Mar 22, 2021 129.13 133.94 129.07 131.86 29,766,840 +3.41(+2.65%)
Mar 19, 2021 127.50 129.22 126.12 128.46 29,920,400 +1.23(+0.97%)
Mar 18, 2021 131.37 131.84 127.17 127.22 29,409,528 -6.19(-4.64%)
Mar 17, 2021 130.40 134.53 129.90 133.41 24,362,428 +0.50(+0.38%)
Mar 16, 2021 133.56 135.12 131.17 132.91 27,190,708 +1.00(+0.76%)
Mar 15, 2021 128.65 132.07 127.67 131.91 22,223,080 +3.35(+2.61%)
Mar 12, 2021 126.48 128.89 125.90 128.56 24,396,000 -1.38(-1.06%)
Mar 11, 2021 129.50 130.46 127.34 129.94 29,944,680 +5.25(+4.21%)
Mar 10, 2021 128.00 129.80 124.58 124.68 38,398,872 -0.52(-0.41%)
Mar 09, 2021 121.30 126.17 120.59 125.20 52,080,800 +9.27(+8.00%)
Mar 08, 2021 124.50 124.71 115.67 115.93 54,188,504 -8.68(-6.97%)
Mar 05, 2021 125.50 125.50 116.79 124.61 54,283,600 +0.91(+0.74%)
Mar 04, 2021 128.01 129.75 120.84 123.70 57,171,668 -4.35(-3.39%)
Mar 03, 2021 134.26 134.51 127.99 128.05 37,624,268 -6.01(-4.49%)
Mar 02, 2021 139.00 139.21 133.96 134.06 26,344,028 -4.35(-3.15%)
Mar 01, 2021 138.75 139.25 135.53 138.42 35,209,904 +1.27(+0.93%)
Feb 26, 2021 137.53 138.54 133.61 137.15 50,092,800 +4.07(+3.06%)
Feb 25, 2021 140.46 143.75 132.16 133.07 81,717,256 -11.92(-8.22%)
Feb 24, 2021 141.23 145.07 137.56 144.99 43,987,408 +3.57(+2.52%)
Feb 23, 2021 140.75 142.39 133.90 141.42 39,096,140 -2.14(-1.49%)
Feb 22, 2021 147.69 151.33 143.25 143.56 32,461,888 -5.71(-3.82%)
Feb 19, 2021 150.25 151.77 148.47 149.26 27,172,400 +0.97(+0.66%)
Feb 18, 2021 147.29 148.73 145.75 148.29 23,387,588 -0.77(-0.52%)
Feb 17, 2021 151.71 152.24 147.80 149.06 27,491,636 -4.24(-2.77%)
Feb 16, 2021 150.57 153.72 149.50 153.30 32,155,568 +3.69(+2.47%)
Feb 12, 2021 150.50 152.91 147.75 149.61 37,475,600 -2.90(-1.90%)
Feb 11, 2021 149.80 152.72 149.25 152.51 44,981,820 +4.87(+3.30%)
Feb 10, 2021 144.63 149.05 143.41 147.64 48,396,592 +5.01(+3.51%)
Feb 09, 2021 143.41 145.83 142.22 142.63 28,722,688 -1.75(-1.21%)
Feb 08, 2021 137.27 144.74 137.27 144.39 43,374,976 +8.48(+6.24%)
Feb 05, 2021 137.25 137.37 135.46 135.91 16,915,200 -0.73(-0.54%)
Feb 04, 2021 135.31 136.74 133.38 136.64 20,104,264 +1.34(+0.99%)
Feb 03, 2021 136.36 139.32 135.16 135.31 24,507,360 -0.26(-0.19%)
Feb 02, 2021 133.99 135.72 132.85 135.57 21,990,100 +3.20(+2.42%)
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.