Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.27 121.10 118.78 119.75 120,600,312 +2.21(+1.88%)
Mar 30, 2021 117.75 118.04 116.53 117.55 87,282,776 -1.46(-1.23%)
Mar 29, 2021 119.27 120.18 118.36 119.01 82,396,856 +0.18(+0.15%)
Mar 26, 2021 117.99 119.10 116.59 118.83 95,952,512 +0.61(+0.51%)
Mar 25, 2021 117.20 119.28 116.67 118.23 100,735,760 +0.49(+0.42%)
Mar 24, 2021 120.41 120.49 117.72 117.73 90,159,640 -2.40(-2.00%)
Mar 23, 2021 120.91 121.80 119.75 120.14 97,309,744 -0.83(-0.69%)
Mar 22, 2021 117.97 121.44 117.90 120.97 114,051,480 +3.33(+2.83%)
Mar 19, 2021 117.55 119.05 117.33 117.64 189,260,256 -0.53(-0.45%)
Mar 18, 2021 120.47 120.77 117.96 118.17 123,762,744 -4.15(-3.39%)
Mar 17, 2021 121.62 123.39 119.94 122.31 114,062,440 -0.79(-0.64%)
Mar 16, 2021 123.23 124.73 122.27 123.11 117,417,488 +1.55(+1.27%)
Mar 15, 2021 119.03 121.57 118.06 121.56 94,361,544 +2.90(+2.45%)
Mar 12, 2021 118.04 118.79 116.82 118.66 89,867,000 -0.91(-0.76%)
Mar 11, 2021 120.14 120.79 118.88 119.57 104,811,456 +1.94(+1.65%)
Mar 10, 2021 119.30 119.78 117.11 117.63 113,998,824 -1.08(-0.91%)
Mar 09, 2021 116.70 119.67 116.46 118.71 131,740,872 +4.63(+4.06%)
Mar 08, 2021 118.56 118.63 113.93 114.08 156,983,552 -4.96(-4.17%)
Mar 05, 2021 118.61 119.54 115.27 119.04 156,841,744 +1.26(+1.07%)
Mar 04, 2021 119.36 121.18 116.29 117.78 180,827,440 -1.89(-1.58%)
Mar 03, 2021 122.36 123.25 119.45 119.67 114,664,976 -3.00(-2.45%)
Mar 02, 2021 125.89 126.20 122.56 122.67 104,055,776 -2.62(-2.09%)
Mar 01, 2021 121.32 125.42 120.38 125.28 118,303,728 +6.40(+5.39%)
Feb 26, 2021 120.19 122.40 118.82 118.88 167,851,312 +0.26(+0.22%)
Feb 25, 2021 122.23 123.98 118.18 118.62 150,235,520 -4.27(-3.48%)
Feb 24, 2021 122.49 123.10 119.83 122.89 112,906,192 -0.50(-0.41%)
Feb 23, 2021 121.33 124.23 116.07 123.39 160,995,872 -0.14(-0.11%)
Feb 22, 2021 125.50 127.18 123.14 123.53 105,679,080 -3.79(-2.98%)
Feb 19, 2021 127.69 128.15 126.28 127.32 89,422,072 +0.16(+0.12%)
Feb 18, 2021 126.67 127.44 124.91 127.17 98,588,336 -1.11(-0.86%)
Feb 17, 2021 128.68 129.63 126.93 128.28 99,897,512 -2.30(-1.76%)
Feb 16, 2021 132.83 133.34 130.19 130.58 81,820,816 -2.14(-1.61%)
Feb 12, 2021 131.72 132.87 131.07 132.72 61,347,932 +0.24(+0.18%)
Feb 11, 2021 133.24 133.72 131.15 132.48 65,437,112 -0.25(-0.19%)
Feb 10, 2021 133.80 134.30 131.76 132.74 74,317,112 -0.61(-0.46%)
Feb 09, 2021 133.94 135.18 133.19 133.34 78,075,720 -0.88(-0.66%)
Feb 08, 2021 133.36 134.28 132.28 134.23 72,559,496 +0.15(+0.11%)
Feb 05, 2021 134.66 134.73 133.20 134.08 77,207,584 -0.42(-0.31%)
Feb 04, 2021 133.43 134.50 131.75 134.50 85,747,640 +3.38(+2.58%)
Feb 03, 2021 132.90 132.91 130.79 131.12 89,805,056 -1.03(-0.78%)
Feb 02, 2021 132.87 133.44 131.77 132.15 84,715,720 +0.83(+0.63%)
Feb 01, 2021 130.93 132.53 128.17 131.31 108,262,136 +2.13(+1.65%)
Jan 29, 2021 132.97 133.86 127.47 129.18 181,344,672 -5.02(-3.74%)
Jan 28, 2021 136.58 139.00 133.82 134.20 144,933,264 -4.87(-3.50%)
Jan 27, 2021 140.41 141.26 137.45 139.07 142,097,888 -1.08(-0.77%)
Jan 26, 2021 140.57 141.26 138.39 140.14 99,747,976 +0.24(+0.17%)
Jan 25, 2021 140.06 142.03 133.66 139.91 160,674,016 +3.77(+2.77%)
Jan 22, 2021 133.41 136.90 132.18 136.14 116,922,808 +2.15(+1.61%)
Jan 21, 2021 130.98 136.73 130.78 133.99 122,698,568 +4.74(+3.67%)
Jan 20, 2021 125.95 129.70 125.84 129.25 106,054,280 +4.11(+3.29%)
Jan 19, 2021 125.09 126.00 124.27 125.14 92,242,336 +0.68(+0.54%)
Jan 15, 2021 126.07 127.48 124.32 124.46 114,000,440 -1.73(-1.37%)
Jan 14, 2021 128.04 128.24 126.05 126.19 91,943,776 -1.94(-1.51%)
Jan 13, 2021 126.05 128.68 125.78 128.13 90,319,560 +2.05(+1.62%)
Jan 12, 2021 125.79 126.96 124.19 126.09 93,701,696 -0.18(-0.14%)
Jan 11, 2021 126.47 127.43 125.79 126.26 102,544,640 -3.01(-2.33%)
Jan 08, 2021 129.64 129.84 127.49 129.27 107,421,528 +1.11(+0.86%)
Jan 07, 2021 125.66 128.86 125.17 128.16 111,349,648 +4.23(+3.41%)
Jan 06, 2021 125.03 128.29 123.72 123.93 157,950,352 -4.32(-3.37%)
Jan 05, 2021 126.17 128.96 125.72 128.25 99,413,752 +1.57(+1.24%)
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.