Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 184.29 186.32 183.54 186.02 7,866,200 +0.69(+0.37%)
Apr 29, 2021 184.80 185.55 182.75 185.33 5,956,713 +1.94(+1.06%)
Apr 28, 2021 184.79 184.79 182.82 183.39 5,196,760 -1.25(-0.68%)
Apr 27, 2021 184.99 185.81 184.15 184.64 4,869,470 +0.37(+0.20%)
Apr 26, 2021 183.96 185.60 183.26 184.27 6,175,788 +1.25(+0.68%)
Apr 23, 2021 182.35 183.90 181.96 183.02 6,078,900 +0.26(+0.14%)
Apr 22, 2021 184.22 184.88 181.26 182.76 7,595,899 -0.35(-0.19%)
Apr 21, 2021 181.29 183.38 178.86 183.11 8,397,904 +0.32(+0.18%)
Apr 20, 2021 187.29 188.08 181.82 182.79 10,761,563 -4.64(-2.48%)
Apr 19, 2021 187.51 190.33 185.65 187.43 7,623,831 +0.17(+0.09%)
Apr 16, 2021 187.57 189.47 186.20 187.26 9,453,500 +1.33(+0.72%)
Apr 15, 2021 188.09 188.90 185.70 185.93 7,257,196 -1.53(-0.82%)
Apr 14, 2021 185.97 190.40 185.71 187.46 9,088,109 +1.97(+1.06%)
Apr 13, 2021 185.59 186.44 184.60 185.49 6,823,805 -1.00(-0.54%)
Apr 12, 2021 187.74 187.85 185.48 186.49 6,660,307 -1.40(-0.75%)
Apr 09, 2021 188.17 188.22 186.15 187.89 6,089,300 +0.57(+0.30%)
Apr 08, 2021 187.20 188.05 185.63 187.32 7,755,481 -0.24(-0.13%)
Apr 07, 2021 189.80 190.33 186.95 187.56 6,235,814 -2.17(-1.14%)
Apr 06, 2021 188.50 191.28 187.87 189.73 7,921,745 +1.23(+0.65%)
Apr 05, 2021 191.47 191.67 188.09 188.50 7,402,766 -0.47(-0.25%)
Apr 01, 2021 186.24 189.10 185.59 188.97 7,749,300 +4.45(+2.41%)
Mar 31, 2021 185.83 186.90 184.42 184.52 8,473,335 -1.01(-0.54%)
Mar 30, 2021 183.83 186.32 183.56 185.53 5,927,670 +0.68(+0.37%)
Mar 29, 2021 185.24 185.94 183.15 184.85 7,542,015 -1.07(-0.58%)
Mar 26, 2021 188.83 188.98 182.57 185.92 10,196,100 -0.99(-0.53%)
Mar 25, 2021 181.85 187.71 181.01 186.91 9,603,037 +2.19(+1.19%)
Mar 24, 2021 190.06 190.50 184.64 184.72 13,546,207 -4.01(-2.12%)
Mar 23, 2021 191.59 192.34 187.97 188.73 10,696,112 -4.13(-2.14%)
Mar 22, 2021 193.26 196.33 192.00 192.86 8,835,375 +1.72(+0.90%)
Mar 19, 2021 190.92 194.00 189.76 191.14 28,354,500 -1.14(-0.59%)
Mar 18, 2021 194.95 195.08 191.74 192.28 9,637,299 -2.96(-1.52%)
Mar 17, 2021 193.44 196.19 191.78 195.24 14,402,793 +1.00(+0.51%)
Mar 16, 2021 196.10 196.59 192.88 194.24 9,672,856 -2.52(-1.28%)
Mar 15, 2021 198.54 198.54 194.80 196.76 10,314,611 -0.40(-0.20%)
Mar 12, 2021 196.53 198.41 195.18 197.16 13,249,100 +0.41(+0.21%)
Mar 11, 2021 197.38 199.05 195.40 196.75 11,920,301 +1.69(+0.87%)
Mar 10, 2021 197.31 198.80 194.68 195.06 13,649,458 +0.55(+0.28%)
Mar 09, 2021 200.18 201.70 194.37 194.51 23,259,296 -7.40(-3.67%)
Mar 08, 2021 197.31 203.02 193.79 201.91 25,068,358 +11.92(+6.27%)
Mar 05, 2021 189.15 190.57 183.34 189.99 10,266,300 +1.96(+1.04%)
Mar 04, 2021 189.90 192.48 184.12 188.03 12,523,802 -4.23(-2.20%)
Mar 03, 2021 194.63 196.81 192.21 192.26 8,737,294 -1.68(-0.87%)
Mar 02, 2021 196.10 197.96 193.49 193.94 8,362,536 -1.04(-0.53%)
Mar 01, 2021 193.24 196.90 191.39 194.98 10,697,323 +5.94(+3.14%)
Feb 26, 2021 190.07 191.61 185.45 189.04 15,843,900 -1.94(-1.02%)
Feb 25, 2021 197.61 197.96 190.38 190.98 12,686,696 -6.53(-3.31%)
Feb 24, 2021 197.58 200.60 195.33 197.51 16,184,159 +0.42(+0.21%)
Feb 23, 2021 193.59 198.94 188.66 197.09 23,160,509 +5.33(+2.78%)
Feb 22, 2021 181.74 194.02 181.53 191.76 18,762,612 +8.11(+4.42%)
Feb 19, 2021 184.27 184.78 182.79 183.65 8,834,400 +0.65(+0.36%)
Feb 18, 2021 184.79 186.40 182.84 183.00 12,380,824 -3.44(-1.85%)
Feb 17, 2021 185.36 187.63 182.16 186.44 11,396,980 +0.09(+0.05%)
Feb 16, 2021 187.30 188.44 184.86 186.35 11,616,659 -1.32(-0.70%)
Feb 12, 2021 193.00 193.85 186.56 187.67 27,233,700 -3.24(-1.70%)
Feb 11, 2021 189.18 191.25 188.07 190.91 17,324,989 +1.28(+0.67%)
Feb 10, 2021 189.98 190.70 185.81 189.63 11,396,435 +1.42(+0.75%)
Feb 09, 2021 188.17 189.25 186.04 188.21 11,232,354 -1.79(-0.94%)
Feb 08, 2021 183.85 190.64 183.30 190.00 16,044,713 +8.84(+4.88%)
Feb 05, 2021 181.71 182.32 179.33 181.16 6,640,500 +0.93(+0.52%)
Feb 04, 2021 177.69 181.38 176.49 180.23 9,024,565 +3.80(+2.15%)
Feb 03, 2021 177.00 178.43 175.76 176.43 5,504,629 -0.53(-0.30%)
Feb 02, 2021 173.77 179.76 172.80 176.96 12,193,167 +5.99(+3.50%)
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.