Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 303.12 306.18 301.19 301.19 41,931 -1.98(-0.65%)
Mar 30, 2021 299.00 305.66 296.08 303.17 16,806 +4.51(+1.51%)
Mar 29, 2021 306.18 306.18 296.21 298.66 27,083 -8.89(-2.89%)
Mar 26, 2021 302.78 310.26 299.47 307.55 27,579 +6.62(+2.20%)
Mar 25, 2021 295.78 304.50 290.11 300.93 28,512 +3.27(+1.10%)
Mar 24, 2021 305.53 309.14 297.67 297.67 23,988 -7.35(-2.41%)
Mar 23, 2021 304.24 310.09 303.34 305.02 30,486 -3.14(-1.02%)
Mar 22, 2021 316.14 318.23 304.67 308.15 36,301 -9.50(-2.99%)
Mar 19, 2021 323.92 323.92 311.33 317.65 60,419 -5.76(-1.78%)
Mar 18, 2021 328.00 329.72 321.30 323.40 30,907 -4.86(-1.48%)
Mar 17, 2021 321.17 328.56 315.37 328.26 17,244 +4.98(+1.54%)
Mar 16, 2021 324.22 334.27 321.34 323.28 12,150 -2.49(-0.76%)
Mar 15, 2021 321.64 331.61 321.30 325.77 34,438 +0.99(+0.30%)
Mar 12, 2021 320.78 325.90 319.32 324.78 20,830 +3.18(+0.99%)
Mar 11, 2021 321.08 324.09 317.95 321.60 23,318 +3.91(+1.23%)
Mar 10, 2021 318.42 324.52 314.55 317.69 25,862 +4.68(+1.50%)
Mar 09, 2021 302.91 316.19 302.91 313.01 14,231 +14.52(+4.87%)
Mar 08, 2021 299.30 306.18 297.58 298.49 26,068 -1.85(-0.61%)
Mar 05, 2021 297.32 301.53 286.67 300.33 27,882 +5.50(+1.87%)
Mar 04, 2021 302.69 305.32 292.25 294.83 41,613 -10.65(-3.49%)
Mar 03, 2021 318.89 318.89 304.03 305.49 42,934 -13.41(-4.20%)
Mar 02, 2021 327.23 327.23 315.20 318.89 26,024 -9.41(-2.87%)
Mar 01, 2021 331.23 334.07 324.22 328.30 30,158 +0.69(+0.21%)
Feb 26, 2021 332.43 340.81 324.13 327.62 36,121 -0.27(-0.08%)
Feb 25, 2021 347.47 353.43 326.90 327.88 35,037 -21.12(-6.05%)
Feb 24, 2021 353.31 355.65 348.88 349.00 33,186 -2.81(-0.80%)
Feb 23, 2021 346.24 355.01 333.21 351.81 24,878 +3.96(+1.14%)
Feb 22, 2021 355.22 355.22 343.85 347.86 25,404 -8.60(-2.41%)
Feb 19, 2021 352.80 361.25 349.62 356.46 17,260 -0.21(-0.06%)
Feb 18, 2021 358.07 359.82 348.15 356.67 21,106 -0.64(-0.18%)
Feb 17, 2021 361.35 361.35 350.54 357.31 21,285 -2.30(-0.64%)
Feb 16, 2021 349.13 361.91 346.19 359.61 37,744 +10.01(+2.86%)
Feb 12, 2021 349.35 352.33 344.36 349.60 29,167 +5.24(+1.52%)
Feb 11, 2021 343.26 361.40 338.44 344.36 25,460 +0.00(+0.00%)
Feb 10, 2021 342.79 352.92 339.42 344.36 23,737 +4.05(+1.19%)
Feb 09, 2021 338.91 344.79 336.83 340.32 17,744 +0.81(+0.24%)
Feb 08, 2021 336.14 341.38 333.04 339.51 22,466 +3.02(+0.90%)
Feb 05, 2021 330.91 336.87 329.56 336.49 25,480 +7.79(+2.37%)
Feb 04, 2021 323.84 330.57 323.84 328.69 25,188 +4.98(+1.54%)
Feb 03, 2021 324.35 329.76 316.73 323.71 24,172 -3.15(-0.96%)
Feb 02, 2021 319.11 329.63 316.79 326.86 22,059 +9.88(+3.12%)
Feb 01, 2021 314.81 321.80 311.57 316.98 24,022 +3.66(+1.17%)
Jan 29, 2021 323.07 328.61 309.28 313.32 44,220 -11.97(-3.68%)
Jan 28, 2021 329.63 335.92 324.01 325.29 18,219 -2.81(-0.86%)
Jan 27, 2021 332.14 339.64 321.45 328.10 39,578 -2.73(-0.82%)
Jan 26, 2021 330.44 332.14 327.46 330.82 17,229 +1.87(+0.57%)
Jan 25, 2021 322.09 334.12 320.99 328.95 15,165 +4.90(+1.51%)
Jan 22, 2021 317.66 324.48 316.39 324.05 22,450 +4.43(+1.39%)
Jan 21, 2021 323.03 323.03 314.21 319.62 14,103 -1.87(-0.58%)
Jan 20, 2021 320.18 326.86 316.94 321.50 19,546 +2.73(+0.85%)
Jan 19, 2021 321.50 326.86 317.20 318.77 24,114 -0.25(-0.08%)
Jan 15, 2021 313.92 321.50 311.86 319.03 23,507 +4.43(+1.41%)
Jan 14, 2021 316.86 321.50 314.34 314.60 15,031 +0.25(+0.08%)
Jan 13, 2021 311.32 319.28 309.74 314.34 10,670 +1.53(+0.49%)
Jan 12, 2021 312.85 317.15 307.19 312.81 24,435 -1.75(-0.56%)
Jan 11, 2021 314.43 320.31 309.36 314.56 33,282 -1.70(-0.54%)
Jan 08, 2021 315.02 321.67 313.15 316.26 29,730 +1.70(+0.54%)
Jan 07, 2021 309.19 314.90 302.63 314.56 24,939 +4.77(+1.54%)
Jan 06, 2021 312.73 315.49 303.36 309.79 39,064 +0.60(+0.19%)
Jan 05, 2021 304.08 315.05 304.08 309.19 24,878 +8.30(+2.76%)
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.