Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 217.96 220.74 217.34 220.46 4,090,507 +0.62(+0.28%)
Apr 29, 2021 227.12 227.32 215.72 219.85 5,644,732 -4.67(-2.08%)
Apr 28, 2021 222.34 225.88 221.69 224.51 3,065,826 +1.90(+0.85%)
Apr 27, 2021 222.57 223.12 220.44 222.62 2,027,197 -0.21(-0.10%)
Apr 26, 2021 222.84 225.04 222.25 222.83 1,925,549 +0.44(+0.20%)
Apr 23, 2021 221.67 223.88 220.24 222.40 3,581,030 +2.17(+0.99%)
Apr 22, 2021 224.42 224.59 220.11 220.22 2,504,877 -3.44(-1.54%)
Apr 21, 2021 218.71 223.80 217.46 223.66 2,055,325 +4.65(+2.12%)
Apr 20, 2021 222.16 222.54 217.06 219.01 2,926,423 -4.58(-2.05%)
Apr 19, 2021 224.08 224.27 221.20 223.59 1,779,627 -0.93(-0.42%)
Apr 16, 2021 225.74 227.01 223.47 224.52 2,212,169 +0.81(+0.36%)
Apr 15, 2021 224.32 224.60 222.00 223.72 1,933,302 -0.06(-0.03%)
Apr 14, 2021 220.91 225.35 220.86 223.77 2,587,885 +3.11(+1.41%)
Apr 13, 2021 224.57 224.66 219.41 220.66 2,376,251 -1.52(-0.68%)
Apr 12, 2021 221.58 222.54 220.26 222.19 1,754,315 +0.17(+0.08%)
Apr 09, 2021 222.54 223.41 218.92 222.01 2,580,518 +0.26(+0.12%)
Apr 08, 2021 221.42 222.30 218.57 221.75 2,242,450 +0.07(+0.03%)
Apr 07, 2021 223.18 225.32 220.66 221.69 2,544,984 -0.22(-0.10%)
Apr 06, 2021 223.70 227.72 221.51 221.91 2,716,590 -2.95(-1.31%)
Apr 05, 2021 226.10 226.74 223.57 224.86 2,414,987 +0.93(+0.42%)
Apr 01, 2021 222.54 226.10 218.97 223.93 3,936,048 +0.84(+0.38%)
Mar 31, 2021 225.48 228.03 220.18 223.09 4,688,607 -1.16(-0.52%)
Mar 30, 2021 222.44 225.83 222.39 224.25 3,261,251 +2.75(+1.24%)
Mar 29, 2021 219.46 223.07 219.09 221.50 3,120,510 +0.69(+0.31%)
Mar 26, 2021 217.78 221.14 216.68 220.81 3,159,752 +5.05(+2.34%)
Mar 25, 2021 210.93 216.45 207.86 215.76 3,015,538 +2.91(+1.36%)
Mar 24, 2021 212.16 218.51 212.16 212.85 4,424,627 +2.87(+1.37%)
Mar 23, 2021 213.65 216.71 208.45 209.99 4,174,782 -7.48(-3.44%)
Mar 22, 2021 218.04 218.58 215.10 217.46 2,297,749 +0.70(+0.32%)
Mar 19, 2021 220.09 220.95 215.57 216.76 7,779,594 -5.19(-2.34%)
Mar 18, 2021 225.14 228.78 221.04 221.94 4,506,058 -2.84(-1.26%)
Mar 17, 2021 219.49 225.43 218.53 224.78 3,656,595 +6.90(+3.17%)
Mar 16, 2021 219.10 222.46 216.26 217.88 3,677,252 -4.12(-1.85%)
Mar 15, 2021 220.20 223.02 217.28 222.00 4,381,993 +1.67(+0.76%)
Mar 12, 2021 210.71 220.35 209.86 220.33 4,943,706 +8.89(+4.20%)
Mar 11, 2021 214.56 215.13 210.85 211.44 3,070,141 -1.25(-0.59%)
Mar 10, 2021 209.25 213.64 208.97 212.69 2,529,314 +4.10(+1.97%)
Mar 09, 2021 213.00 213.91 207.96 208.59 3,014,500 -4.60(-2.16%)
Mar 08, 2021 212.60 215.81 209.95 213.19 3,167,887 +1.37(+0.64%)
Mar 05, 2021 206.22 212.42 203.49 211.82 3,743,975 +7.11(+3.47%)
Mar 04, 2021 206.36 208.47 200.58 204.71 3,702,608 -2.06(-1.00%)
Mar 03, 2021 204.11 209.31 203.98 206.77 2,766,672 -0.88(-0.42%)
Mar 02, 2021 210.41 211.03 206.87 207.65 2,963,892 -3.79(-1.79%)
Mar 01, 2021 211.00 214.15 210.61 211.44 2,984,212 +3.73(+1.80%)
Feb 26, 2021 212.39 213.98 207.65 207.71 4,636,784 -5.71(-2.68%)
Feb 25, 2021 215.15 215.90 211.40 213.42 4,476,714 -0.63(-0.29%)
Feb 24, 2021 212.06 218.09 211.55 214.05 5,117,293 +2.20(+1.04%)
Feb 23, 2021 211.22 212.38 205.20 211.84 4,286,439 +2.04(+0.97%)
Feb 22, 2021 201.69 210.58 201.41 209.80 4,754,589 +7.84(+3.88%)
Feb 19, 2021 195.55 203.45 195.02 201.96 5,131,622 +9.61(+5.00%)
Feb 18, 2021 193.92 195.20 191.06 192.35 2,438,099 -2.29(-1.18%)
Feb 17, 2021 194.73 195.22 192.22 194.64 2,506,005 -0.08(-0.04%)
Feb 16, 2021 192.19 197.41 191.69 194.72 3,866,272 +4.22(+2.22%)
Feb 12, 2021 190.48 191.23 189.31 190.49 1,875,313 -0.35(-0.18%)
Feb 11, 2021 190.11 190.91 187.03 190.84 2,262,849 +0.61(+0.32%)
Feb 10, 2021 190.98 192.15 188.82 190.23 2,926,809 +0.42(+0.22%)
Feb 09, 2021 190.06 191.14 187.51 189.81 2,422,527 -0.16(-0.09%)
Feb 08, 2021 187.62 190.06 187.30 189.97 2,830,254 +4.28(+2.31%)
Feb 05, 2021 185.23 186.97 182.81 185.69 2,328,265 +1.30(+0.70%)
Feb 04, 2021 184.73 185.32 183.00 184.39 2,342,497 +0.19(+0.10%)
Feb 03, 2021 183.68 184.28 181.90 184.20 3,096,291 -1.01(-0.55%)
Feb 02, 2021 179.44 185.48 178.61 185.21 5,470,463 +7.49(+4.21%)
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.