Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 294.02 295.68 291.03 292.21 1,248,300 -2.47(-0.84%)
Apr 29, 2021 297.00 297.61 293.91 294.68 838,154 -0.39(-0.13%)
Apr 28, 2021 299.38 300.99 294.61 295.07 1,618,570 -4.35(-1.45%)
Apr 27, 2021 300.15 301.15 299.41 299.42 1,330,959 -1.48(-0.49%)
Apr 26, 2021 303.08 304.99 300.39 300.90 2,337,017 -0.72(-0.24%)
Apr 23, 2021 297.86 302.02 296.78 301.62 2,844,900 +5.04(+1.70%)
Apr 22, 2021 296.10 300.05 296.00 296.58 1,829,176 -1.07(-0.36%)
Apr 21, 2021 295.13 299.70 294.79 297.65 2,378,987 +2.15(+0.73%)
Apr 20, 2021 291.12 299.52 290.99 295.50 7,573,245 +39.10(+15.25%)
Apr 19, 2021 256.92 259.61 255.71 256.40 1,357,062 -1.11(-0.43%)
Apr 16, 2021 259.06 260.20 257.00 257.51 1,495,000 -1.13(-0.44%)
Apr 15, 2021 261.99 262.63 258.31 258.64 1,430,347 -2.29(-0.88%)
Apr 14, 2021 260.15 262.14 259.96 260.93 1,069,615 +0.78(+0.30%)
Apr 13, 2021 261.64 263.77 259.04 260.15 1,608,552 -3.59(-1.36%)
Apr 12, 2021 261.84 264.83 260.41 263.74 1,214,011 +1.54(+0.59%)
Apr 09, 2021 263.35 263.57 261.14 262.20 1,406,600 +0.00(+0.00%)
Apr 08, 2021 262.07 264.02 261.25 262.20 1,114,760 -1.81(-0.69%)
Apr 07, 2021 262.92 264.49 261.78 264.01 459,119 +1.32(+0.50%)
Apr 06, 2021 267.00 267.56 261.61 262.69 1,618,381 -4.09(-1.53%)
Apr 05, 2021 268.32 269.49 266.78 266.78 1,249,582 -0.20(-0.07%)
Apr 01, 2021 264.33 267.61 263.30 266.98 1,185,500 +3.06(+1.16%)
Mar 31, 2021 259.31 264.72 259.31 263.92 1,684,746 +4.29(+1.65%)
Mar 30, 2021 255.05 260.00 255.05 259.63 1,104,957 +4.40(+1.72%)
Mar 29, 2021 252.81 257.62 252.40 255.23 2,977,585 +1.61(+0.63%)
Mar 26, 2021 253.85 255.00 250.78 253.62 1,953,000 +0.92(+0.36%)
Mar 25, 2021 251.94 255.33 250.43 252.70 2,669,378 -1.41(-0.55%)
Mar 24, 2021 246.63 255.00 246.40 254.11 2,623,087 +7.26(+2.94%)
Mar 23, 2021 249.08 252.03 246.43 246.85 3,399,780 -2.24(-0.90%)
Mar 22, 2021 259.17 260.29 248.01 249.09 9,601,529 +24.93(+11.12%)
Mar 19, 2021 223.34 226.55 219.52 224.16 1,678,700 +0.84(+0.38%)
Mar 18, 2021 222.11 227.84 222.11 223.32 718,616 +0.23(+0.10%)
Mar 17, 2021 219.57 225.50 216.42 223.09 721,887 +3.29(+1.50%)
Mar 16, 2021 220.34 220.66 215.84 219.80 678,387 -0.01(-0.00%)
Mar 15, 2021 215.64 219.99 215.29 219.81 542,334 +4.26(+1.98%)
Mar 12, 2021 215.48 216.32 213.86 215.55 470,800 +0.69(+0.32%)
Mar 11, 2021 215.36 216.00 214.18 214.86 422,307 +0.60(+0.28%)
Mar 10, 2021 213.65 216.79 212.69 214.26 573,702 +1.49(+0.70%)
Mar 09, 2021 211.08 214.79 211.08 212.77 588,949 +2.20(+1.04%)
Mar 08, 2021 213.28 215.53 209.81 210.57 725,319 -1.12(-0.53%)
Mar 05, 2021 203.21 212.18 199.14 211.69 885,700 +10.38(+5.16%)
Mar 04, 2021 206.61 207.47 197.03 201.31 1,054,778 -6.03(-2.91%)
Mar 03, 2021 209.71 210.77 206.29 207.34 777,321 -2.80(-1.33%)
Mar 02, 2021 215.15 216.18 210.01 210.14 990,391 -5.99(-2.77%)
Mar 01, 2021 215.12 218.72 214.17 216.13 620,583 +3.79(+1.78%)
Feb 26, 2021 214.32 215.73 210.66 212.34 552,600 -1.17(-0.55%)
Feb 25, 2021 218.04 219.89 212.22 213.51 467,052 -5.30(-2.42%)
Feb 24, 2021 212.52 219.97 212.00 218.81 750,127 +6.19(+2.91%)
Feb 23, 2021 214.08 214.61 209.61 212.62 572,499 -1.08(-0.51%)
Feb 22, 2021 211.73 216.43 211.13 213.70 531,420 +1.11(+0.52%)
Feb 19, 2021 207.19 214.00 206.56 212.59 566,700 +6.09(+2.95%)
Feb 18, 2021 209.25 209.25 203.95 206.50 628,173 -3.35(-1.60%)
Feb 17, 2021 209.50 210.64 206.52 209.85 480,343 -1.29(-0.61%)
Feb 16, 2021 210.72 212.60 207.14 211.14 955,947 +1.83(+0.87%)
Feb 12, 2021 207.63 211.25 207.63 209.31 668,400 -0.05(-0.02%)
Feb 11, 2021 207.02 210.53 206.18 209.36 458,508 +2.75(+1.33%)
Feb 10, 2021 204.20 207.28 203.50 206.61 779,224 +3.63(+1.79%)
Feb 09, 2021 203.81 204.90 200.34 202.98 724,479 -0.97(-0.48%)
Feb 08, 2021 209.46 209.73 202.02 203.95 907,377 -5.23(-2.50%)
Feb 05, 2021 213.56 213.56 208.28 209.18 677,000 -1.82(-0.86%)
Feb 04, 2021 211.10 212.40 208.40 211.00 452,243 -0.10(-0.05%)
Feb 03, 2021 211.91 212.72 210.14 211.10 424,050 -1.29(-0.61%)
Feb 02, 2021 207.56 213.58 206.99 212.39 610,197 +7.05(+3.43%)
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.