Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 232.13 233.83 228.86 229.66 5,039,095 -4.03(-1.72%)
Apr 29, 2021 236.64 236.99 231.51 233.69 4,151,442 -2.51(-1.06%)
Apr 28, 2021 234.33 237.65 232.86 236.20 4,285,667 +2.66(+1.14%)
Apr 27, 2021 234.79 235.23 231.25 233.54 3,454,210 -1.25(-0.53%)
Apr 26, 2021 233.37 235.13 231.76 234.79 3,469,065 +1.94(+0.83%)
Apr 23, 2021 232.28 234.82 231.09 232.84 5,464,109 +2.15(+0.93%)
Apr 22, 2021 229.34 233.22 228.36 230.69 4,989,433 +0.79(+0.34%)
Apr 21, 2021 226.46 230.13 226.02 229.90 4,033,628 +2.59(+1.14%)
Apr 20, 2021 229.34 230.79 226.24 227.31 4,090,313 -2.53(-1.10%)
Apr 19, 2021 230.17 231.54 228.22 229.84 4,266,990 -1.41(-0.61%)
Apr 16, 2021 233.33 233.33 229.24 231.25 5,103,278 -1.09(-0.47%)
Apr 15, 2021 229.21 232.41 228.84 232.33 5,084,768 +4.97(+2.18%)
Apr 14, 2021 232.19 232.47 227.01 227.37 4,630,107 -3.97(-1.72%)
Apr 13, 2021 228.35 232.82 227.85 231.34 5,411,450 +3.23(+1.42%)
Apr 12, 2021 228.86 229.19 226.50 228.11 6,222,284 -2.51(-1.09%)
Apr 09, 2021 223.69 230.65 222.99 230.62 7,340,169 +6.81(+3.04%)
Apr 08, 2021 222.36 225.06 221.81 223.81 6,185,267 +3.65(+1.66%)
Apr 07, 2021 221.33 222.04 218.76 220.16 4,415,372 -0.30(-0.14%)
Apr 06, 2021 219.19 220.92 217.63 220.46 5,463,637 +0.80(+0.36%)
Apr 05, 2021 218.98 221.21 218.31 219.66 5,568,516 +1.57(+0.72%)
Apr 01, 2021 212.99 218.31 212.76 218.09 7,785,742 +6.83(+3.23%)
Mar 31, 2021 209.84 213.06 209.51 211.26 6,855,932 +1.86(+0.89%)
Mar 30, 2021 208.04 210.69 206.76 209.40 4,730,442 -0.77(-0.37%)
Mar 29, 2021 208.41 211.05 205.40 210.17 5,701,297 +1.68(+0.80%)
Mar 26, 2021 205.05 208.81 204.19 208.49 7,354,108 +3.64(+1.78%)
Mar 25, 2021 205.58 207.57 203.79 204.85 7,994,707 -4.08(-1.95%)
Mar 24, 2021 214.51 214.66 208.81 208.93 4,629,028 -5.45(-2.54%)
Mar 23, 2021 214.15 216.81 213.72 214.39 4,589,252 -0.17(-0.08%)
Mar 22, 2021 210.88 216.36 210.77 214.56 5,015,440 +2.96(+1.40%)
Mar 19, 2021 209.21 212.14 208.47 211.59 7,108,707 +2.71(+1.30%)
Mar 18, 2021 210.10 210.78 207.81 208.88 5,597,058 -3.63(-1.71%)
Mar 17, 2021 212.91 214.20 210.26 212.51 5,819,418 -1.36(-0.63%)
Mar 16, 2021 214.23 216.07 212.87 213.87 5,325,285 +1.67(+0.79%)
Mar 15, 2021 211.25 212.33 208.90 212.19 5,755,288 +0.59(+0.28%)
Mar 12, 2021 212.84 213.24 208.70 211.60 6,132,118 -3.73(-1.73%)
Mar 11, 2021 214.39 217.55 213.74 215.33 6,443,281 +3.98(+1.88%)
Mar 10, 2021 214.07 215.53 211.16 211.35 7,201,781 +0.43(+0.20%)
Mar 09, 2021 211.57 215.17 210.57 210.93 9,751,231 +3.80(+1.83%)
Mar 08, 2021 213.01 214.29 206.98 207.13 9,593,073 -3.03(-1.44%)
Mar 05, 2021 209.41 211.74 202.64 210.16 11,438,577 +5.41(+2.64%)
Mar 04, 2021 206.25 208.49 200.93 204.74 12,821,403 -0.67(-0.33%)
Mar 03, 2021 212.22 212.71 204.81 205.41 11,473,449 -7.45(-3.50%)
Mar 02, 2021 217.78 217.98 212.73 212.86 10,226,786 -4.06(-1.87%)
Mar 01, 2021 219.27 219.57 214.42 216.92 14,033,348 +1.04(+0.48%)
Feb 26, 2021 228.69 229.84 215.72 215.88 20,431,266 -14.54(-6.31%)
Feb 25, 2021 237.85 239.66 229.11 230.42 8,729,894 -9.36(-3.90%)
Feb 24, 2021 234.86 240.81 230.85 239.78 6,135,694 +4.82(+2.05%)
Feb 23, 2021 234.26 238.28 228.36 234.97 8,660,731 -5.29(-2.20%)
Feb 22, 2021 243.56 243.82 239.69 240.26 5,061,040 -5.59(-2.28%)
Feb 19, 2021 247.29 248.68 245.28 245.86 4,660,915 -0.45(-0.18%)
Feb 18, 2021 245.27 247.30 241.88 246.30 4,164,628 -0.65(-0.26%)
Feb 17, 2021 247.55 248.79 244.80 246.95 5,905,758 -0.93(-0.37%)
Feb 16, 2021 244.30 250.51 243.10 247.88 10,857,333 +8.20(+3.42%)
Feb 12, 2021 240.26 240.87 238.23 239.68 4,326,760 -0.87(-0.36%)
Feb 11, 2021 238.25 242.20 237.90 240.55 6,091,515 +4.51(+1.91%)
Feb 10, 2021 236.77 237.54 233.29 236.04 5,546,649 +0.02(+0.01%)
Feb 09, 2021 238.88 239.39 235.56 236.02 5,159,333 -2.22(-0.93%)
Feb 08, 2021 238.83 240.42 236.45 238.25 4,345,389 +0.04(+0.02%)
Feb 05, 2021 238.47 238.68 235.74 238.21 5,034,281 +0.91(+0.38%)
Feb 04, 2021 234.85 237.55 234.80 237.30 4,773,665 +3.15(+1.35%)
Feb 03, 2021 234.33 235.33 231.60 234.15 5,368,417 +0.62(+0.26%)
Feb 02, 2021 230.81 235.28 230.72 233.53 7,147,727 +5.72(+2.51%)
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.