Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 289.34 292.51 288.95 290.08 551,149 +1.05(+0.36%)
Mar 30, 2021 295.44 295.70 287.18 289.03 784,725 -9.17(-3.08%)
Mar 29, 2021 294.33 299.06 293.99 298.20 740,371 +2.77(+0.94%)
Mar 26, 2021 287.28 295.56 286.57 295.43 777,517 +8.11(+2.82%)
Mar 25, 2021 287.93 288.77 284.84 287.32 749,792 -0.47(-0.16%)
Mar 24, 2021 282.93 289.57 282.45 287.79 962,643 +5.31(+1.88%)
Mar 23, 2021 282.78 284.14 280.26 282.47 702,692 +0.48(+0.17%)
Mar 22, 2021 279.57 283.72 277.96 282.00 716,564 +2.43(+0.87%)
Mar 19, 2021 281.17 282.38 279.06 279.57 1,857,272 +0.17(+0.06%)
Mar 18, 2021 283.58 284.29 277.94 279.39 803,559 -5.34(-1.88%)
Mar 17, 2021 287.21 289.29 283.29 284.73 789,728 -2.98(-1.04%)
Mar 16, 2021 290.61 292.87 287.00 287.72 609,861 -1.15(-0.40%)
Mar 15, 2021 283.26 289.29 282.65 288.86 702,171 +5.56(+1.96%)
Mar 12, 2021 283.20 283.87 281.39 283.31 521,708 +0.11(+0.04%)
Mar 11, 2021 283.38 284.95 282.33 283.20 548,044 +0.39(+0.14%)
Mar 10, 2021 284.02 284.64 281.82 282.81 651,209 +1.06(+0.38%)
Mar 09, 2021 283.82 285.60 281.45 281.75 1,351,129 +0.54(+0.19%)
Mar 08, 2021 279.78 284.73 279.08 281.21 1,170,165 +1.98(+0.71%)
Mar 05, 2021 272.13 280.16 270.11 279.23 1,042,283 +9.16(+3.39%)
Mar 04, 2021 269.57 277.03 268.10 270.07 1,031,928 +0.01(+0.00%)
Mar 03, 2021 272.60 273.75 269.93 270.06 886,430 -3.04(-1.11%)
Mar 02, 2021 272.65 275.37 270.84 273.10 723,513 -1.30(-0.47%)
Mar 01, 2021 269.40 276.08 269.14 274.40 736,848 +7.36(+2.76%)
Feb 26, 2021 270.50 271.96 265.40 267.04 1,047,121 -2.33(-0.87%)
Feb 25, 2021 270.59 274.64 268.93 269.37 772,502 -1.22(-0.45%)
Feb 24, 2021 266.86 271.41 264.81 270.59 828,485 +3.04(+1.14%)
Feb 23, 2021 267.64 269.21 265.00 267.55 1,024,418 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.12 268.51 824,305 -3.29(-1.21%)
Feb 19, 2021 270.82 273.15 269.88 271.80 964,051 +1.59(+0.59%)
Feb 18, 2021 270.03 273.17 267.42 270.21 721,092 -1.71(-0.63%)
Feb 17, 2021 269.57 272.36 269.21 271.92 676,784 +0.19(+0.07%)
Feb 16, 2021 271.47 273.70 264.48 271.73 1,068,324 +1.63(+0.60%)
Feb 12, 2021 266.54 276.23 266.54 270.10 939,496 +0.01(+0.00%)
Feb 11, 2021 270.38 270.97 266.75 270.09 585,316 +1.74(+0.65%)
Feb 10, 2021 275.17 275.17 267.37 268.35 876,352 -5.28(-1.93%)
Feb 09, 2021 270.52 275.90 269.94 273.64 699,430 +3.81(+1.41%)
Feb 08, 2021 269.94 271.70 267.69 269.83 752,406 +1.38(+0.51%)
Feb 05, 2021 269.67 270.65 267.86 268.45 495,231 +0.12(+0.04%)
Feb 04, 2021 265.52 268.48 264.24 268.33 683,838 +2.88(+1.08%)
Feb 03, 2021 268.17 269.68 264.91 265.46 510,220 -4.24(-1.57%)
Feb 02, 2021 264.44 272.72 263.63 269.69 757,121 +7.27(+2.77%)
Feb 01, 2021 261.88 264.62 259.69 262.42 587,627 +4.35(+1.69%)
Jan 29, 2021 259.65 262.11 255.50 258.07 776,998 -3.69(-1.41%)
Jan 28, 2021 255.27 265.85 254.79 261.76 808,952 +6.81(+2.67%)
Jan 27, 2021 258.06 261.05 253.34 254.95 1,040,864 -5.46(-2.10%)
Jan 26, 2021 258.56 262.05 257.16 260.41 570,757 +2.05(+0.80%)
Jan 25, 2021 258.81 262.20 257.31 258.35 784,540 -0.15(-0.06%)
Jan 22, 2021 262.75 263.90 258.47 258.50 752,752 -3.94(-1.50%)
Jan 21, 2021 266.40 268.91 262.41 262.44 865,466 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.98 267.06 913,212 +6.05(+2.32%)
Jan 19, 2021 259.29 262.01 255.92 261.01 1,400,231 +2.56(+0.99%)
Jan 15, 2021 262.77 263.58 258.33 258.45 916,798 -5.34(-2.02%)
Jan 14, 2021 266.40 268.20 262.68 263.79 1,310,531 -2.03(-0.76%)
Jan 13, 2021 266.08 267.33 261.99 265.81 986,365 +0.18(+0.07%)
Jan 12, 2021 268.83 270.37 264.24 265.63 599,405 -2.22(-0.83%)
Jan 11, 2021 270.08 270.18 266.17 267.85 641,412 -3.74(-1.38%)
Jan 08, 2021 274.31 275.56 268.44 271.59 670,832 -1.13(-0.42%)
Jan 07, 2021 274.44 278.84 272.20 272.73 773,681 +0.03(+0.01%)
Jan 06, 2021 273.74 276.27 268.95 272.70 1,068,704 -2.94(-1.07%)
Jan 05, 2021 282.21 285.64 274.27 275.63 859,286 -7.39(-2.61%)
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.