Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 166.27 168.27 166.00 167.63 2,290,807 +2.18(+1.32%)
Apr 15, 2021 163.93 166.40 163.93 165.45 2,041,490 +2.37(+1.45%)
Apr 14, 2021 164.01 164.84 162.63 163.08 1,183,120 -0.39(-0.24%)
Apr 13, 2021 162.20 164.00 161.49 163.47 2,452,705 +0.96(+0.59%)
Apr 12, 2021 160.07 163.15 158.52 162.51 2,916,385 +2.66(+1.66%)
Apr 09, 2021 160.11 160.95 158.46 159.85 1,821,800 -0.15(-0.09%)
Apr 08, 2021 158.90 160.77 158.63 160.00 3,440,848 +2.12(+1.34%)
Apr 07, 2021 155.70 158.18 155.70 157.88 1,660,514 +1.98(+1.27%)
Apr 06, 2021 158.83 159.20 155.41 155.90 1,802,511 -2.51(-1.58%)
Apr 05, 2021 158.56 159.30 157.69 158.41 1,212,588 +0.52(+0.33%)
Apr 01, 2021 157.71 158.81 156.26 157.89 1,386,300 +0.41(+0.26%)
Mar 31, 2021 157.53 158.63 156.93 157.48 1,564,136 +0.44(+0.28%)
Mar 30, 2021 157.31 158.27 156.50 157.04 1,297,395 -1.35(-0.85%)
Mar 29, 2021 155.76 159.12 155.51 158.39 2,044,806 +2.24(+1.43%)
Mar 26, 2021 153.13 156.19 152.63 156.15 1,877,200 +3.27(+2.14%)
Mar 25, 2021 156.09 156.09 151.73 152.88 1,656,588 -2.55(-1.64%)
Mar 24, 2021 155.33 157.25 155.28 155.43 1,739,748 -0.61(-0.39%)
Mar 23, 2021 155.68 157.25 153.99 156.04 1,962,790 +0.41(+0.26%)
Mar 22, 2021 153.04 155.91 152.60 155.63 1,604,122 +2.51(+1.64%)
Mar 19, 2021 152.60 154.90 151.98 153.12 4,034,400 +0.70(+0.46%)
Mar 18, 2021 155.30 155.96 151.76 152.42 2,462,210 -3.75(-2.40%)
Mar 17, 2021 154.07 160.38 153.60 156.17 2,482,531 +1.14(+0.74%)
Mar 16, 2021 155.15 156.36 154.40 155.03 1,627,554 +0.19(+0.12%)
Mar 15, 2021 152.77 155.50 152.50 154.84 1,917,755 +2.27(+1.49%)
Mar 12, 2021 152.20 152.85 150.68 152.57 1,727,200 +0.21(+0.14%)
Mar 11, 2021 152.66 153.55 152.19 152.36 1,456,814 +1.27(+0.84%)
Mar 10, 2021 150.46 152.70 148.57 151.09 2,119,152 +0.95(+0.63%)
Mar 09, 2021 147.50 153.49 147.35 150.14 3,121,045 +4.99(+3.44%)
Mar 08, 2021 148.01 149.60 145.02 145.15 2,303,126 -0.53(-0.36%)
Mar 05, 2021 145.25 146.04 141.41 145.68 3,520,600 +1.68(+1.17%)
Mar 04, 2021 148.01 149.00 142.22 144.00 6,111,016 -5.32(-3.56%)
Mar 03, 2021 155.35 155.81 149.19 149.32 3,391,831 -7.73(-4.92%)
Mar 02, 2021 158.39 159.55 155.53 157.05 2,039,522 -0.64(-0.41%)
Mar 01, 2021 156.11 159.95 155.93 157.69 1,680,112 +2.45(+1.58%)
Feb 26, 2021 157.14 157.46 154.95 155.24 2,561,700 -1.24(-0.79%)
Feb 25, 2021 158.50 159.45 155.75 156.48 2,059,895 -2.57(-1.62%)
Feb 24, 2021 161.19 161.61 158.84 159.05 2,495,853 -0.47(-0.29%)
Feb 23, 2021 160.37 161.80 159.24 159.52 1,809,156 -0.64(-0.40%)
Feb 22, 2021 159.00 161.01 158.26 160.16 2,908,172 +0.16(+0.10%)
Feb 19, 2021 167.88 168.02 159.41 160.00 3,793,000 -7.95(-4.73%)
Feb 18, 2021 167.71 170.07 165.72 167.95 1,954,078 -0.95(-0.56%)
Feb 17, 2021 165.82 169.85 165.00 168.90 1,561,587 +2.58(+1.55%)
Feb 16, 2021 167.98 169.89 163.63 166.32 2,609,684 -0.39(-0.23%)
Feb 12, 2021 163.61 167.75 163.61 166.71 2,188,600 +2.27(+1.38%)
Feb 11, 2021 161.15 164.73 160.40 164.44 1,860,320 +3.82(+2.38%)
Feb 10, 2021 161.25 162.73 160.17 160.62 1,745,975 +0.79(+0.49%)
Feb 09, 2021 159.81 161.79 159.01 159.83 1,852,711 -0.19(-0.12%)
Feb 08, 2021 160.40 161.89 158.50 160.02 1,625,118 +0.74(+0.46%)
Feb 05, 2021 157.89 160.26 157.60 159.28 1,377,700 +2.15(+1.37%)
Feb 04, 2021 155.35 157.26 154.58 157.13 1,887,998 +1.90(+1.22%)
Feb 03, 2021 157.51 158.29 155.09 155.23 1,726,015 -2.16(-1.37%)
Feb 02, 2021 157.55 159.69 157.27 157.39 1,583,001 +1.81(+1.16%)
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.