Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 130.41 132.17 129.70 130.09 110,992,088 -2.00(-1.51%)
Apr 29, 2021 135.05 135.65 131.07 132.09 152,502,320 -0.10(-0.07%)
Apr 28, 2021 132.91 133.62 131.70 132.19 108,476,936 -0.80(-0.60%)
Apr 27, 2021 133.61 134.00 132.72 132.99 66,671,024 -0.33(-0.25%)
Apr 26, 2021 133.43 133.66 132.17 133.32 67,546,304 +0.40(+0.30%)
Apr 23, 2021 130.79 133.72 130.79 132.93 79,583,200 +2.36(+1.80%)
Apr 22, 2021 131.66 132.76 130.04 130.57 85,404,408 -1.54(-1.17%)
Apr 21, 2021 130.99 132.36 129.94 132.11 69,487,096 +0.39(+0.29%)
Apr 20, 2021 133.62 134.12 130.44 131.73 95,719,464 -1.71(-1.28%)
Apr 19, 2021 132.12 134.06 131.96 133.44 95,165,896 +0.67(+0.51%)
Apr 16, 2021 132.91 133.27 131.90 132.77 85,813,504 -0.34(-0.25%)
Apr 15, 2021 132.43 133.60 132.25 133.10 90,246,216 +2.44(+1.87%)
Apr 14, 2021 133.54 133.60 130.28 130.66 88,077,128 -2.38(-1.79%)
Apr 13, 2021 131.06 133.26 130.56 133.03 92,104,672 +3.16(+2.43%)
Apr 12, 2021 131.14 131.47 129.27 129.88 92,293,752 -1.74(-1.32%)
Apr 09, 2021 128.45 131.66 128.12 131.61 107,806,312 +2.61(+2.02%)
Apr 08, 2021 127.61 129.04 127.19 129.01 89,655,264 +2.43(+1.92%)
Apr 07, 2021 124.52 126.59 123.84 126.57 84,208,720 +1.67(+1.34%)
Apr 06, 2021 125.19 125.81 124.34 124.90 80,957,704 +0.31(+0.25%)
Apr 05, 2021 122.58 124.85 121.79 124.59 89,422,576 +2.87(+2.36%)
Apr 01, 2021 122.38 122.89 121.22 121.72 75,877,112 +0.84(+0.70%)
Mar 31, 2021 120.39 122.24 119.89 120.88 119,476,536 +2.23(+1.88%)
Mar 30, 2021 118.86 119.15 117.63 118.66 86,469,464 -1.47(-1.23%)
Mar 29, 2021 120.39 121.31 119.48 120.13 81,629,072 +0.18(+0.15%)
Mar 26, 2021 119.10 120.22 117.69 119.95 95,058,416 +0.61(+0.51%)
Mar 25, 2021 118.30 120.40 117.76 119.34 99,797,088 +0.49(+0.42%)
Mar 24, 2021 121.54 121.62 118.82 118.84 89,319,520 -2.42(-2.00%)
Mar 23, 2021 122.05 122.95 120.87 121.27 96,403,000 -0.84(-0.69%)
Mar 22, 2021 119.08 122.58 119.01 122.11 112,988,728 +3.36(+2.83%)
Mar 19, 2021 118.66 120.17 118.43 118.74 187,496,704 -0.53(-0.45%)
Mar 18, 2021 121.60 121.90 119.07 119.28 122,609,504 -4.19(-3.39%)
Mar 17, 2021 122.76 124.55 121.07 123.46 112,999,584 -0.80(-0.65%)
Mar 16, 2021 124.39 125.90 123.42 124.27 116,323,376 +1.56(+1.27%)
Mar 15, 2021 120.15 122.71 119.17 122.70 93,482,272 +2.93(+2.45%)
Mar 12, 2021 119.15 119.91 117.92 119.77 89,029,600 -0.92(-0.76%)
Mar 11, 2021 121.27 121.93 120.00 120.69 103,834,808 +1.96(+1.65%)
Mar 10, 2021 120.43 120.90 118.21 118.73 112,936,560 -1.09(-0.91%)
Mar 09, 2021 117.79 120.79 117.56 119.82 130,513,288 +4.67(+4.06%)
Mar 08, 2021 119.67 119.74 115.00 115.15 155,520,752 -5.01(-4.17%)
Mar 05, 2021 119.72 120.67 116.35 120.16 155,380,272 +1.28(+1.07%)
Mar 04, 2021 120.49 122.32 117.39 118.88 179,142,464 -1.91(-1.58%)
Mar 03, 2021 123.51 124.40 120.58 120.79 113,596,512 -3.03(-2.45%)
Mar 02, 2021 127.08 127.38 123.71 123.82 103,086,168 -2.64(-2.09%)
Mar 01, 2021 122.47 126.60 121.52 126.46 117,201,360 +6.46(+5.38%)
Feb 26, 2021 121.32 123.55 119.94 120.00 166,287,248 +0.27(+0.22%)
Feb 25, 2021 123.39 125.15 119.29 119.73 148,835,600 -4.31(-3.48%)
Feb 24, 2021 123.64 124.26 120.96 124.05 111,854,112 -0.50(-0.41%)
Feb 23, 2021 122.47 125.39 117.16 124.55 159,495,696 -0.14(-0.11%)
Feb 22, 2021 126.68 128.37 124.30 124.69 104,694,352 -3.83(-2.98%)
Feb 19, 2021 128.89 129.35 127.46 128.52 88,588,824 +0.16(+0.12%)
Feb 18, 2021 127.86 128.64 126.09 128.36 97,669,680 -1.12(-0.86%)
Feb 17, 2021 129.89 130.85 128.12 129.48 98,966,648 -2.33(-1.76%)
Feb 16, 2021 134.08 134.60 131.41 131.81 81,058,392 -2.16(-1.61%)
Feb 12, 2021 132.96 134.12 132.30 133.96 60,776,284 +0.24(+0.18%)
Feb 11, 2021 134.49 134.97 132.38 133.73 64,827,356 -0.26(-0.19%)
Feb 10, 2021 135.06 135.57 133.00 133.98 73,624,616 -0.61(-0.46%)
Feb 09, 2021 135.20 136.45 134.44 134.60 77,348,200 -0.89(-0.66%)
Feb 08, 2021 134.62 135.54 133.52 135.49 71,883,376 +0.15(+0.11%)
Feb 05, 2021 135.92 135.99 134.45 135.34 76,488,152 -0.42(-0.31%)
Feb 04, 2021 134.68 135.77 132.99 135.76 84,948,632 +3.41(+2.58%)
Feb 03, 2021 134.15 134.16 132.03 132.35 88,968,240 -1.04(-0.78%)
Feb 02, 2021 134.12 134.69 133.01 133.39 83,926,328 +0.84(+0.63%)
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.