Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 144.22 144.98 142.71 143.21 969,742 -2.06(-1.41%)
Apr 29, 2021 143.04 145.64 142.66 145.27 636,799 +3.10(+2.18%)
Apr 28, 2021 142.46 143.75 141.72 142.17 1,193,797 +0.15(+0.11%)
Apr 27, 2021 140.54 142.17 139.45 142.01 783,276 +1.49(+1.06%)
Apr 26, 2021 142.73 143.25 140.31 140.53 739,593 -1.68(-1.18%)
Apr 23, 2021 141.45 142.77 141.13 142.21 600,138 +0.57(+0.40%)
Apr 22, 2021 143.35 143.42 141.16 141.64 835,532 -1.23(-0.86%)
Apr 21, 2021 139.41 142.89 139.35 142.87 1,149,410 +3.81(+2.74%)
Apr 20, 2021 138.94 141.02 138.02 139.06 1,401,412 +4.25(+3.15%)
Apr 19, 2021 134.94 135.18 133.31 134.81 834,725 -0.13(-0.10%)
Apr 16, 2021 135.19 135.56 133.91 134.94 768,272 +1.14(+0.85%)
Apr 15, 2021 132.92 133.86 132.14 133.80 588,629 +1.04(+0.78%)
Apr 14, 2021 132.64 133.89 132.40 132.76 729,512 -0.35(-0.26%)
Apr 13, 2021 134.07 134.23 132.78 133.11 582,705 -1.76(-1.30%)
Apr 12, 2021 134.34 135.12 133.84 134.86 622,262 +0.51(+0.38%)
Apr 09, 2021 133.83 134.49 132.87 134.35 365,229 +1.38(+1.04%)
Apr 08, 2021 132.97 133.63 132.32 132.97 492,749 -0.54(-0.40%)
Apr 07, 2021 133.67 134.19 132.84 133.51 453,220 -0.43(-0.32%)
Apr 06, 2021 134.43 135.47 133.67 133.94 589,633 -0.62(-0.46%)
Apr 05, 2021 133.64 135.07 132.83 134.56 649,860 +2.15(+1.62%)
Apr 01, 2021 132.24 132.51 130.25 132.41 519,196 +0.77(+0.58%)
Mar 31, 2021 132.62 133.34 131.10 131.64 629,607 -1.20(-0.90%)
Mar 30, 2021 132.95 133.52 132.23 132.84 696,133 +0.14(+0.11%)
Mar 29, 2021 133.75 134.56 132.20 132.69 749,438 -1.60(-1.19%)
Mar 26, 2021 133.03 134.49 132.05 134.30 547,427 +2.11(+1.60%)
Mar 25, 2021 130.22 132.72 128.71 132.18 714,936 +1.95(+1.50%)
Mar 24, 2021 129.20 131.58 129.11 130.24 666,390 +1.97(+1.53%)
Mar 23, 2021 129.91 131.06 127.68 128.27 977,508 -2.71(-2.07%)
Mar 22, 2021 130.14 131.30 129.34 130.97 715,843 +0.85(+0.66%)
Mar 19, 2021 131.32 131.81 129.12 130.12 1,631,759 -1.58(-1.20%)
Mar 18, 2021 131.44 132.66 130.99 131.70 731,030 +0.27(+0.20%)
Mar 17, 2021 130.99 131.94 129.69 131.44 729,487 +1.31(+1.00%)
Mar 16, 2021 129.81 130.28 127.15 130.13 934,478 -0.19(-0.15%)
Mar 15, 2021 129.83 130.44 128.05 130.32 768,565 -0.07(-0.05%)
Mar 12, 2021 129.38 130.60 129.13 130.39 960,783 +1.89(+1.47%)
Mar 11, 2021 127.63 129.48 127.19 128.50 759,493 +0.76(+0.59%)
Mar 10, 2021 125.28 129.28 124.96 127.74 696,815 +2.06(+1.64%)
Mar 09, 2021 127.14 127.14 125.54 125.68 931,922 -0.83(-0.65%)
Mar 08, 2021 125.49 127.97 125.19 126.50 806,895 +1.65(+1.32%)
Mar 05, 2021 121.64 125.41 120.96 124.85 841,506 +4.51(+3.75%)
Mar 04, 2021 121.93 122.43 118.63 120.34 748,685 -1.56(-1.28%)
Mar 03, 2021 122.15 123.91 121.79 121.90 715,353 -0.15(-0.13%)
Mar 02, 2021 122.24 123.01 121.37 122.06 907,748 -0.21(-0.17%)
Mar 01, 2021 119.43 124.27 119.43 122.27 1,225,638 +3.95(+3.33%)
Feb 26, 2021 119.53 119.82 117.69 118.32 1,129,960 -0.98(-0.82%)
Feb 25, 2021 120.40 120.70 118.90 119.30 1,144,897 -0.70(-0.58%)
Feb 24, 2021 116.40 120.25 115.83 120.00 756,419 +3.37(+2.89%)
Feb 23, 2021 117.29 118.20 115.03 116.63 841,121 -0.15(-0.13%)
Feb 22, 2021 116.10 116.98 115.56 116.78 1,197,309 -0.11(-0.09%)
Feb 19, 2021 116.03 117.52 115.94 116.89 707,309 +1.25(+1.08%)
Feb 18, 2021 115.11 116.07 113.73 115.64 462,353 +0.30(+0.26%)
Feb 17, 2021 115.87 116.64 114.42 115.34 643,464 -0.98(-0.84%)
Feb 16, 2021 118.04 118.31 116.30 116.32 652,600 -1.03(-0.88%)
Feb 12, 2021 116.59 117.49 116.05 117.35 302,460 +0.60(+0.52%)
Feb 11, 2021 117.76 117.90 114.70 116.75 593,243 -0.65(-0.55%)
Feb 10, 2021 115.58 117.72 115.07 117.40 715,330 +2.32(+2.02%)
Feb 09, 2021 115.59 115.66 114.33 115.07 377,132 -0.52(-0.45%)
Feb 08, 2021 116.28 117.10 114.94 115.59 757,837 -0.16(-0.14%)
Feb 05, 2021 115.45 117.02 115.28 115.75 582,539 +1.18(+1.03%)
Feb 04, 2021 115.72 116.14 114.05 114.58 650,951 -0.96(-0.83%)
Feb 03, 2021 113.55 115.86 113.08 115.53 773,497 +1.42(+1.25%)
Feb 02, 2021 113.45 115.56 112.71 114.11 669,540 +1.68(+1.50%)
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.