Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 155.58 156.08 153.04 153.18 121,410 -3.15(-2.02%)
Apr 29, 2021 155.30 156.57 154.64 156.33 64,229 +2.25(+1.46%)
Apr 28, 2021 154.98 155.61 153.87 154.08 115,047 -0.84(-0.54%)
Apr 27, 2021 154.52 155.31 153.71 154.92 146,561 +0.46(+0.30%)
Apr 26, 2021 154.68 156.54 154.13 154.46 163,923 +0.93(+0.61%)
Apr 23, 2021 151.44 154.13 151.29 153.53 88,241 +2.34(+1.55%)
Apr 22, 2021 153.56 154.11 150.23 151.19 132,286 -3.23(-2.09%)
Apr 21, 2021 151.52 154.71 150.63 154.42 130,558 +3.09(+2.04%)
Apr 20, 2021 153.97 153.97 149.94 151.34 245,706 -2.83(-1.84%)
Apr 19, 2021 154.88 156.93 153.43 154.16 169,063 -0.38(-0.25%)
Apr 16, 2021 151.82 154.66 151.59 154.55 151,867 +3.78(+2.51%)
Apr 15, 2021 150.15 151.63 150.00 150.77 73,329 +1.14(+0.76%)
Apr 14, 2021 147.57 150.00 147.57 149.63 92,465 +1.84(+1.25%)
Apr 13, 2021 147.76 148.58 146.54 147.79 59,011 -0.70(-0.47%)
Apr 12, 2021 147.08 148.81 146.98 148.49 81,706 +1.95(+1.33%)
Apr 09, 2021 145.35 146.82 143.87 146.54 93,561 +2.32(+1.61%)
Apr 08, 2021 145.25 145.25 143.08 144.22 133,508 -0.75(-0.52%)
Apr 07, 2021 146.53 147.62 144.60 144.97 89,947 -2.40(-1.63%)
Apr 06, 2021 147.12 148.82 146.44 147.37 105,228 +0.43(+0.29%)
Apr 05, 2021 146.00 147.76 145.73 146.94 147,537 +1.92(+1.32%)
Apr 01, 2021 141.94 145.17 141.72 145.02 157,813 +3.30(+2.33%)
Mar 31, 2021 141.89 143.17 141.11 141.72 230,721 -1.49(-1.04%)
Mar 30, 2021 141.18 143.58 140.35 143.21 144,779 +2.87(+2.04%)
Mar 29, 2021 139.28 142.21 137.92 140.34 131,091 -0.65(-0.46%)
Mar 26, 2021 141.10 141.14 138.72 140.99 101,592 +1.48(+1.06%)
Mar 25, 2021 135.79 140.15 134.34 139.51 117,534 +2.75(+2.01%)
Mar 24, 2021 139.42 140.82 136.76 136.76 114,235 -0.87(-0.63%)
Mar 23, 2021 140.16 141.79 137.12 137.63 237,125 -3.38(-2.40%)
Mar 22, 2021 142.62 143.76 140.86 141.02 222,872 -2.73(-1.90%)
Mar 19, 2021 146.22 147.10 143.12 143.75 605,802 -2.66(-1.82%)
Mar 18, 2021 150.68 151.19 146.25 146.42 238,870 -4.15(-2.76%)
Mar 17, 2021 148.62 150.88 147.15 150.57 141,630 +2.11(+1.42%)
Mar 16, 2021 148.60 150.11 148.08 148.46 139,230 -1.38(-0.92%)
Mar 15, 2021 146.88 150.02 146.77 149.84 132,093 +2.97(+2.02%)
Mar 12, 2021 146.51 147.87 145.76 146.87 87,094 +1.75(+1.20%)
Mar 11, 2021 145.02 146.38 144.23 145.12 104,867 -0.30(-0.20%)
Mar 10, 2021 142.14 145.42 141.12 145.42 146,126 +4.56(+3.24%)
Mar 09, 2021 141.05 143.61 140.38 140.86 130,743 -0.24(-0.17%)
Mar 08, 2021 141.34 143.99 140.90 141.10 90,702 +1.21(+0.86%)
Mar 05, 2021 137.20 140.22 135.07 139.89 186,392 +4.51(+3.33%)
Mar 04, 2021 138.41 139.02 134.01 135.38 196,622 -3.79(-2.72%)
Mar 03, 2021 139.32 142.33 139.04 139.17 114,540 -0.02(-0.01%)
Mar 02, 2021 140.18 140.40 138.48 139.19 161,992 -1.42(-1.01%)
Mar 01, 2021 138.00 140.95 138.00 140.61 123,174 +5.21(+3.84%)
Feb 26, 2021 136.91 137.74 134.64 135.40 142,897 -2.26(-1.64%)
Feb 25, 2021 140.83 141.19 137.65 137.66 147,197 -2.25(-1.61%)
Feb 24, 2021 137.73 140.76 137.46 139.92 119,991 +2.78(+2.03%)
Feb 23, 2021 138.63 138.63 136.09 137.14 128,499 -1.56(-1.13%)
Feb 22, 2021 137.47 140.53 137.47 138.70 98,269 +0.16(+0.12%)
Feb 19, 2021 138.56 139.16 137.56 138.54 146,756 +0.93(+0.68%)
Feb 18, 2021 135.31 138.30 134.21 137.61 221,684 +1.64(+1.21%)
Feb 17, 2021 135.51 137.23 135.51 135.96 127,073 -0.82(-0.60%)
Feb 16, 2021 136.23 137.34 135.04 136.78 299,065 +1.31(+0.97%)
Feb 12, 2021 136.19 136.85 134.09 135.47 100,355 -0.66(-0.48%)
Feb 11, 2021 138.87 140.78 135.28 136.13 187,203 -2.15(-1.55%)
Feb 10, 2021 139.33 140.88 136.76 138.28 268,910 -4.07(-2.86%)
Feb 09, 2021 142.90 143.46 141.60 142.36 126,004 -0.87(-0.61%)
Feb 08, 2021 141.31 143.30 140.68 143.22 151,377 +2.65(+1.88%)
Feb 05, 2021 140.87 141.12 139.24 140.58 131,435 +0.44(+0.31%)
Feb 04, 2021 137.62 140.26 137.62 140.14 126,976 +3.45(+2.52%)
Feb 03, 2021 135.63 136.93 135.13 136.69 128,802 +0.39(+0.29%)
Feb 02, 2021 137.90 138.04 134.86 136.30 160,066 -0.14(-0.10%)
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.