Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 147.28 148.00 144.47 145.03 4,261,352 -4.59(-3.07%)
Apr 29, 2021 148.22 149.71 145.83 149.62 6,160,222 +1.85(+1.25%)
Apr 28, 2021 150.08 150.33 146.81 147.77 3,489,932 -3.30(-2.19%)
Apr 27, 2021 152.77 153.32 151.00 151.07 3,413,770 -1.03(-0.68%)
Apr 26, 2021 150.20 153.30 149.86 152.11 2,857,274 +1.53(+1.02%)
Apr 23, 2021 148.38 151.47 147.82 150.57 3,606,994 +3.46(+2.35%)
Apr 22, 2021 148.92 149.73 146.68 147.12 2,627,418 -2.77(-1.84%)
Apr 21, 2021 147.23 149.93 145.93 149.88 2,865,309 +3.62(+2.47%)
Apr 20, 2021 146.67 147.96 145.41 146.26 2,470,927 -2.31(-1.55%)
Apr 19, 2021 150.06 150.55 147.43 148.57 3,596,038 -2.46(-1.63%)
Apr 16, 2021 152.44 152.76 150.69 151.04 1,966,453 -1.14(-0.75%)
Apr 15, 2021 151.50 152.75 150.26 152.17 1,917,906 +2.13(+1.42%)
Apr 14, 2021 149.33 152.10 149.28 150.04 1,685,951 -0.66(-0.44%)
Apr 13, 2021 152.02 152.40 149.00 150.71 1,800,244 -0.54(-0.36%)
Apr 12, 2021 152.11 152.34 150.52 151.25 2,140,436 -1.43(-0.94%)
Apr 09, 2021 152.26 153.37 151.66 152.68 2,376,641 -0.83(-0.54%)
Apr 08, 2021 153.03 153.61 151.03 153.51 2,745,279 +2.53(+1.68%)
Apr 07, 2021 153.09 153.38 150.20 150.98 2,178,437 -2.14(-1.40%)
Apr 06, 2021 153.68 154.43 151.27 153.12 2,557,932 -1.69(-1.09%)
Apr 05, 2021 153.55 155.19 152.07 154.81 2,775,712 +2.95(+1.94%)
Apr 01, 2021 149.02 151.97 148.55 151.86 3,533,384 +5.02(+3.42%)
Mar 31, 2021 146.03 147.82 145.45 146.84 3,651,007 +2.34(+1.62%)
Mar 30, 2021 144.07 145.28 143.45 144.50 2,232,689 -1.17(-0.81%)
Mar 29, 2021 146.79 147.91 143.94 145.68 2,906,030 -3.09(-2.08%)
Mar 26, 2021 140.54 149.01 140.14 148.76 3,892,985 +6.83(+4.81%)
Mar 25, 2021 140.56 142.89 138.73 141.94 2,878,184 -0.51(-0.36%)
Mar 24, 2021 144.25 145.79 142.22 142.45 2,949,485 -0.05(-0.03%)
Mar 23, 2021 146.38 146.74 141.68 142.50 2,645,960 -3.80(-2.60%)
Mar 22, 2021 145.08 148.02 145.08 146.29 3,507,947 +2.45(+1.70%)
Mar 19, 2021 141.46 145.07 139.89 143.84 4,884,344 +2.33(+1.65%)
Mar 18, 2021 143.31 145.14 141.35 141.51 4,069,572 -4.46(-3.05%)
Mar 17, 2021 142.43 146.64 142.10 145.97 3,012,816 +1.02(+0.71%)
Mar 16, 2021 144.25 146.30 143.87 144.95 2,454,847 +1.97(+1.38%)
Mar 15, 2021 141.67 143.08 140.10 142.98 2,231,734 +1.38(+0.98%)
Mar 12, 2021 140.71 141.87 139.71 141.60 3,863,731 -1.41(-0.99%)
Mar 11, 2021 142.36 144.04 142.02 143.01 4,712,457 +3.71(+2.66%)
Mar 10, 2021 143.29 143.47 139.28 139.30 3,313,345 -2.20(-1.55%)
Mar 09, 2021 140.83 143.08 140.30 141.49 5,494,577 +5.09(+3.73%)
Mar 08, 2021 139.92 141.62 136.13 136.41 4,220,434 -4.56(-3.24%)
Mar 05, 2021 141.09 141.67 135.77 140.97 4,266,738 +4.13(+3.02%)
Mar 04, 2021 141.26 141.64 134.69 136.84 5,137,586 -5.13(-3.62%)
Mar 03, 2021 145.03 146.77 141.58 141.98 2,815,190 -4.12(-2.82%)
Mar 02, 2021 150.94 150.94 145.85 146.09 3,185,695 -4.07(-2.71%)
Mar 01, 2021 148.74 150.35 146.79 150.17 3,575,444 +2.62(+1.78%)
Feb 26, 2021 148.24 149.37 144.17 147.54 5,886,791 +2.03(+1.39%)
Feb 25, 2021 150.27 151.64 145.15 145.52 3,466,258 -7.00(-4.59%)
Feb 24, 2021 147.57 152.66 146.29 152.51 2,915,382 +3.83(+2.57%)
Feb 23, 2021 147.87 149.60 144.55 148.69 3,205,397 -1.45(-0.97%)
Feb 22, 2021 153.03 154.07 149.41 150.14 3,722,012 -4.30(-2.78%)
Feb 19, 2021 151.45 155.00 150.85 154.44 3,122,469 +5.38(+3.61%)
Feb 18, 2021 148.91 149.69 146.76 149.05 4,038,518 -1.56(-1.04%)
Feb 17, 2021 148.17 152.84 146.14 150.62 4,047,199 -0.70(-0.46%)
Feb 16, 2021 153.54 154.58 151.19 151.32 3,362,841 -0.27(-0.18%)
Feb 12, 2021 149.90 152.18 148.88 151.59 2,532,657 +1.87(+1.25%)
Feb 11, 2021 145.77 149.92 145.77 149.72 3,162,203 +5.25(+3.64%)
Feb 10, 2021 145.86 145.94 142.94 144.47 1,868,641 +0.36(+0.25%)
Feb 09, 2021 143.97 144.74 143.06 144.11 1,791,698 -0.33(-0.23%)
Feb 08, 2021 141.58 144.54 140.26 144.44 2,434,879 +4.19(+2.99%)
Feb 05, 2021 143.05 143.25 140.12 140.26 2,300,806 -1.66(-1.17%)
Feb 04, 2021 139.38 142.04 138.60 141.92 2,150,464 +2.77(+1.99%)
Feb 03, 2021 143.31 143.70 139.03 139.15 2,866,945 -4.04(-2.82%)
Feb 02, 2021 144.27 145.43 142.36 143.19 2,690,222 -0.01(-0.01%)
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.