Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 232.80 234.50 229.52 230.32 5,024,700 -4.04(-1.72%)
Apr 29, 2021 237.32 237.67 232.17 234.36 4,139,583 -2.52(-1.06%)
Apr 28, 2021 235.00 238.33 233.53 236.88 4,273,424 +2.67(+1.14%)
Apr 27, 2021 235.46 235.90 231.91 234.21 3,444,343 -1.25(-0.53%)
Apr 26, 2021 234.04 235.80 232.42 235.46 3,459,155 +1.95(+0.84%)
Apr 23, 2021 232.94 235.49 231.75 233.51 5,448,500 +2.16(+0.93%)
Apr 22, 2021 230.00 233.89 229.01 231.35 4,975,180 +0.79(+0.34%)
Apr 21, 2021 227.11 230.79 226.67 230.56 4,022,105 +2.60(+1.14%)
Apr 20, 2021 230.00 231.45 226.89 227.96 4,078,628 -2.54(-1.10%)
Apr 19, 2021 230.83 232.20 228.87 230.50 4,254,801 -1.41(-0.61%)
Apr 16, 2021 234.00 234.00 229.89 231.91 5,088,700 -1.09(-0.47%)
Apr 15, 2021 229.87 233.08 229.50 233.00 5,070,242 +4.98(+2.18%)
Apr 14, 2021 232.85 233.14 227.66 228.02 4,616,880 -3.98(-1.72%)
Apr 13, 2021 229.00 233.49 228.50 232.00 5,395,991 +3.24(+1.42%)
Apr 12, 2021 229.52 229.85 227.15 228.76 6,204,509 -2.52(-1.09%)
Apr 09, 2021 224.33 231.31 223.63 231.28 7,319,200 +6.83(+3.04%)
Apr 08, 2021 223.00 225.71 222.45 224.45 6,167,598 +3.66(+1.66%)
Apr 07, 2021 221.96 222.68 219.39 220.79 4,402,759 -0.30(-0.14%)
Apr 06, 2021 219.82 221.55 218.25 221.09 5,448,029 +0.80(+0.36%)
Apr 05, 2021 219.61 221.84 218.93 220.29 5,552,608 +1.57(+0.72%)
Apr 01, 2021 213.60 218.93 213.37 218.72 7,763,500 +6.85(+3.23%)
Mar 31, 2021 210.44 213.67 210.11 211.87 6,836,347 +1.87(+0.89%)
Mar 30, 2021 208.64 211.29 207.35 210.00 4,716,929 -0.77(-0.37%)
Mar 29, 2021 209.01 211.65 205.99 210.77 5,685,010 +1.68(+0.80%)
Mar 26, 2021 205.64 209.41 204.77 209.09 7,333,100 +3.65(+1.78%)
Mar 25, 2021 206.17 208.17 204.37 205.44 7,971,869 -4.09(-1.95%)
Mar 24, 2021 215.13 215.28 209.41 209.53 4,615,804 -5.47(-2.54%)
Mar 23, 2021 214.76 217.43 214.33 215.00 4,576,142 -0.17(-0.08%)
Mar 22, 2021 211.48 216.98 211.37 215.17 5,001,112 +2.97(+1.40%)
Mar 19, 2021 209.81 212.75 209.07 212.20 7,088,400 +2.72(+1.30%)
Mar 18, 2021 210.70 211.38 208.40 209.48 5,581,069 -3.64(-1.71%)
Mar 17, 2021 213.52 214.81 210.86 213.12 5,802,794 -1.36(-0.63%)
Mar 16, 2021 214.84 216.69 213.48 214.48 5,310,072 +1.68(+0.79%)
Mar 15, 2021 211.85 212.94 209.50 212.80 5,738,847 +0.59(+0.28%)
Mar 12, 2021 213.45 213.85 209.30 212.21 6,114,600 -3.74(-1.73%)
Mar 11, 2021 215.00 218.17 214.35 215.95 6,424,875 +3.99(+1.88%)
Mar 10, 2021 214.68 216.15 211.77 211.96 7,181,208 +0.43(+0.20%)
Mar 09, 2021 212.18 215.79 211.17 211.53 9,723,374 +3.81(+1.83%)
Mar 08, 2021 213.62 214.90 207.57 207.72 9,565,668 -3.04(-1.44%)
Mar 05, 2021 210.01 212.35 203.22 210.76 11,405,900 +5.43(+2.64%)
Mar 04, 2021 206.84 209.09 201.51 205.33 12,784,776 -0.67(-0.33%)
Mar 03, 2021 212.83 213.32 205.40 206.00 11,440,672 -7.47(-3.50%)
Mar 02, 2021 218.40 218.60 213.34 213.47 10,197,571 -4.07(-1.87%)
Mar 01, 2021 219.90 220.20 215.03 217.54 13,993,258 +1.04(+0.48%)
Feb 26, 2021 229.35 230.50 216.34 216.50 20,372,900 -14.58(-6.31%)
Feb 25, 2021 238.53 240.35 229.77 231.08 8,704,955 -9.39(-3.90%)
Feb 24, 2021 235.53 241.50 231.51 240.47 6,118,166 +4.83(+2.05%)
Feb 23, 2021 234.93 238.96 229.01 235.64 8,635,990 -5.31(-2.20%)
Feb 22, 2021 244.26 244.52 240.38 240.95 5,046,582 -5.61(-2.28%)
Feb 19, 2021 248.00 249.39 245.98 246.56 4,647,600 -0.45(-0.18%)
Feb 18, 2021 245.97 248.01 242.57 247.01 4,152,731 -0.65(-0.26%)
Feb 17, 2021 248.26 249.50 245.50 247.66 5,888,887 -0.93(-0.37%)
Feb 16, 2021 245.00 251.23 243.80 248.59 10,826,317 +8.22(+3.42%)
Feb 12, 2021 240.95 241.56 238.91 240.37 4,314,400 -0.87(-0.36%)
Feb 11, 2021 238.93 242.89 238.58 241.24 6,074,113 +4.52(+1.91%)
Feb 10, 2021 237.45 238.22 233.96 236.72 5,530,804 +0.02(+0.01%)
Feb 09, 2021 239.56 240.08 236.24 236.70 5,144,594 -2.23(-0.93%)
Feb 08, 2021 239.51 241.11 237.13 238.93 4,332,976 +0.04(+0.02%)
Feb 05, 2021 239.15 239.36 236.41 238.89 5,019,900 +0.91(+0.38%)
Feb 04, 2021 235.52 238.23 235.47 237.98 4,760,028 +3.16(+1.35%)
Feb 03, 2021 235.00 236.00 232.26 234.82 5,353,081 +0.62(+0.26%)
Feb 02, 2021 231.47 235.95 231.38 234.20 7,127,308 +5.74(+2.51%)
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.