Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 242.44 245.69 242.31 244.81 31,876,270 -0.32(-0.13%)
Apr 29, 2021 248.00 248.62 241.72 245.13 41,795,848 -1.99(-0.81%)
Apr 28, 2021 248.60 249.04 245.56 247.12 48,282,716 -7.19(-2.83%)
Apr 27, 2021 253.94 255.50 252.52 254.32 31,824,056 +0.41(+0.16%)
Apr 26, 2021 254.02 254.76 252.57 253.91 20,347,204 +0.39(+0.15%)
Apr 23, 2021 250.35 253.87 249.75 253.52 22,146,204 +3.86(+1.55%)
Apr 22, 2021 252.61 254.13 248.17 249.66 26,372,332 -3.31(-1.31%)
Apr 21, 2021 251.38 253.06 249.73 252.97 24,737,238 +2.25(+0.90%)
Apr 20, 2021 250.29 252.60 249.34 250.72 20,309,456 -0.47(-0.19%)
Apr 19, 2021 252.59 253.84 250.29 251.18 23,899,662 -1.94(-0.77%)
Apr 16, 2021 251.89 253.38 250.08 253.12 25,627,204 +1.20(+0.48%)
Apr 15, 2021 250.40 252.34 250.20 251.92 26,395,986 +3.80(+1.53%)
Apr 14, 2021 249.96 251.27 247.71 248.12 23,760,136 -2.81(-1.12%)
Apr 13, 2021 249.74 251.62 249.33 250.94 24,544,386 +2.50(+1.01%)
Apr 12, 2021 247.27 250.14 247.18 248.43 27,959,144 +0.06(+0.02%)
Apr 09, 2021 245.48 248.51 245.06 248.38 25,058,900 +2.52(+1.03%)
Apr 08, 2021 245.38 246.71 244.64 245.85 24,325,290 +3.25(+1.34%)
Apr 07, 2021 240.57 243.60 239.97 242.60 23,397,008 +1.98(+0.82%)
Apr 06, 2021 240.38 242.11 239.67 240.62 23,617,254 -1.17(-0.49%)
Apr 05, 2021 235.67 242.66 235.61 241.79 38,009,240 +6.52(+2.77%)
Apr 01, 2021 231.50 235.75 231.09 235.27 31,250,900 +6.39(+2.79%)
Mar 31, 2021 226.10 232.12 225.60 228.88 44,904,212 +3.81(+1.69%)
Mar 30, 2021 226.70 227.02 224.35 225.08 25,522,300 -3.29(-1.44%)
Mar 29, 2021 229.68 229.88 225.11 228.37 25,980,898 -1.20(-0.52%)
Mar 26, 2021 224.78 229.79 224.78 229.57 26,246,598 +4.02(+1.78%)
Mar 25, 2021 228.43 230.02 224.81 225.55 35,053,272 -3.03(-1.33%)
Mar 24, 2021 230.90 231.05 228.44 228.58 26,383,564 -2.06(-0.89%)
Mar 23, 2021 230.55 234.01 230.14 230.64 32,580,816 +1.54(+0.67%)
Mar 22, 2021 223.54 229.98 223.42 229.10 31,028,078 +5.48(+2.45%)
Mar 19, 2021 224.27 225.68 222.65 223.62 47,828,000 -0.36(-0.16%)
Mar 18, 2021 225.77 227.35 223.60 223.98 35,890,628 -6.14(-2.67%)
Mar 17, 2021 229.25 231.58 226.42 230.12 30,446,318 -0.65(-0.28%)
Mar 16, 2021 229.38 233.04 229.05 230.76 28,925,152 +2.81(+1.23%)
Mar 15, 2021 228.10 228.31 225.04 227.95 26,824,062 -0.91(-0.40%)
Mar 12, 2021 227.17 228.93 226.42 228.86 23,335,346 -1.34(-0.58%)
Mar 11, 2021 228.10 232.18 227.47 230.20 30,795,590 +4.57(+2.03%)
Mar 10, 2021 230.08 230.08 225.26 225.63 30,627,520 -1.32(-0.58%)
Mar 09, 2021 226.08 228.50 224.90 226.95 34,027,920 +6.20(+2.81%)
Mar 08, 2021 224.61 226.55 220.49 220.75 36,306,148 -4.09(-1.82%)
Mar 05, 2021 222.81 226.46 219.84 224.83 43,132,832 +4.73(+2.15%)
Mar 04, 2021 220.12 225.70 217.71 220.11 45,926,508 -0.81(-0.36%)
Mar 03, 2021 225.37 226.76 220.62 220.91 34,970,972 -6.12(-2.70%)
Mar 02, 2021 230.09 230.37 226.63 227.04 23,471,482 -2.98(-1.30%)
Mar 01, 2021 229.01 230.53 226.34 230.02 26,086,246 +4.43(+1.96%)
Feb 26, 2021 224.76 228.49 222.83 225.59 38,957,344 +3.29(+1.48%)
Feb 25, 2021 225.30 227.74 221.22 222.30 40,667,276 -5.40(-2.37%)
Feb 24, 2021 223.29 228.33 222.31 227.70 27,093,192 +1.24(+0.55%)
Feb 23, 2021 223.59 227.97 222.05 226.46 31,090,770 -1.20(-0.53%)
Feb 22, 2021 230.48 230.98 225.61 227.66 37,517,304 -6.27(-2.68%)
Feb 19, 2021 236.63 236.74 233.16 233.93 26,022,862 -2.74(-1.16%)
Feb 18, 2021 234.74 236.80 233.82 236.67 17,420,952 -0.40(-0.17%)
Feb 17, 2021 234.27 237.17 233.90 237.07 22,306,826 +1.03(+0.44%)
Feb 16, 2021 237.32 238.39 235.28 236.04 27,575,580 -1.25(-0.53%)
Feb 12, 2021 236.26 237.59 235.10 237.29 17,098,684 +0.48(+0.20%)
Feb 11, 2021 237.08 237.44 234.53 236.80 16,253,288 +1.62(+0.69%)
Feb 10, 2021 237.30 238.19 233.31 235.18 22,866,236 -0.92(-0.39%)
Feb 09, 2021 234.26 237.06 233.79 236.10 24,324,708 +1.26(+0.54%)
Feb 08, 2021 235.50 236.02 233.24 234.84 22,927,414 +0.26(+0.11%)
Feb 05, 2021 234.61 235.63 232.86 234.58 18,640,880 +0.18(+0.08%)
Feb 04, 2021 235.03 235.59 232.81 234.40 26,082,040 -0.96(-0.41%)
Feb 03, 2021 232.04 237.38 231.74 235.36 27,950,806 +3.38(+1.46%)
Feb 02, 2021 233.71 234.69 231.18 231.98 26,685,692 -0.14(-0.06%)
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.