Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 209.92 215.64 209.85 214.73 3,817,653 +4.42(+2.10%)
Apr 29, 2021 210.63 211.47 207.01 210.31 4,523,663 -1.79(-0.84%)
Apr 28, 2021 216.41 218.61 209.46 212.10 8,426,229 -16.51(-7.22%)
Apr 27, 2021 228.66 229.86 227.38 228.61 2,437,721 -0.35(-0.15%)
Apr 26, 2021 229.97 230.06 227.96 228.96 1,989,601 -1.35(-0.59%)
Apr 23, 2021 228.47 231.31 227.30 230.31 2,708,672 +1.77(+0.78%)
Apr 22, 2021 230.77 231.61 227.29 228.54 3,759,718 -3.34(-1.44%)
Apr 21, 2021 233.34 233.87 230.96 231.88 2,425,453 -0.32(-0.14%)
Apr 20, 2021 228.35 233.29 228.35 232.20 1,762,551 +2.84(+1.24%)
Apr 19, 2021 226.57 229.49 226.38 229.36 2,617,224 +0.23(+0.10%)
Apr 16, 2021 229.78 231.91 228.20 229.13 3,089,902 +0.52(+0.23%)
Apr 15, 2021 225.00 230.28 224.46 228.61 2,640,855 +4.94(+2.21%)
Apr 14, 2021 223.99 225.36 223.12 223.67 1,957,230 -0.30(-0.13%)
Apr 13, 2021 223.25 224.33 221.40 223.97 1,971,024 +0.91(+0.41%)
Apr 12, 2021 222.69 224.01 222.03 223.06 1,921,724 -0.01(-0.00%)
Apr 09, 2021 221.96 223.21 220.26 223.07 1,527,597 +1.85(+0.84%)
Apr 08, 2021 223.21 223.55 220.41 221.22 1,823,123 -1.11(-0.50%)
Apr 07, 2021 222.37 224.21 221.41 222.33 1,767,217 -0.88(-0.39%)
Apr 06, 2021 225.57 226.29 222.44 223.21 2,276,730 -2.62(-1.16%)
Apr 05, 2021 223.17 226.37 223.17 225.82 2,489,331 +2.55(+1.14%)
Apr 01, 2021 223.77 224.01 220.79 223.27 2,429,446 +0.32(+0.14%)
Mar 31, 2021 223.32 223.97 221.65 222.95 3,986,290 -0.84(-0.38%)
Mar 30, 2021 226.86 227.60 222.96 223.79 2,208,594 -4.67(-2.04%)
Mar 29, 2021 225.38 229.93 225.31 228.46 2,776,789 +1.88(+0.83%)
Mar 26, 2021 220.40 226.95 220.02 226.57 2,945,044 +5.92(+2.68%)
Mar 25, 2021 221.36 221.81 219.51 220.65 3,021,701 +0.70(+0.32%)
Mar 24, 2021 219.53 221.67 218.47 219.95 2,497,135 +0.38(+0.18%)
Mar 23, 2021 224.00 224.01 219.44 219.57 2,906,965 -4.17(-1.86%)
Mar 22, 2021 217.17 223.81 217.17 223.73 2,298,467 +3.36(+1.52%)
Mar 19, 2021 220.19 221.68 216.51 220.37 14,050,480 +1.36(+0.62%)
Mar 18, 2021 215.50 221.45 215.50 219.01 3,418,514 +0.13(+0.06%)
Mar 17, 2021 215.33 220.34 214.35 218.88 3,633,219 +3.54(+1.64%)
Mar 16, 2021 213.37 216.86 212.02 215.34 3,779,034 +3.91(+1.85%)
Mar 15, 2021 206.09 211.61 205.91 211.43 3,248,734 +5.02(+2.43%)
Mar 12, 2021 206.31 206.77 204.92 206.41 1,955,922 -0.73(-0.35%)
Mar 11, 2021 206.68 209.64 205.00 207.14 2,504,329 +1.08(+0.53%)
Mar 10, 2021 206.86 209.22 205.21 206.06 2,577,782 +0.87(+0.42%)
Mar 09, 2021 206.09 208.89 205.00 205.19 3,411,463 +1.06(+0.52%)
Mar 08, 2021 204.37 208.06 203.13 204.13 3,460,791 +0.07(+0.04%)
Mar 05, 2021 199.33 204.43 198.43 204.06 3,371,807 +5.21(+2.62%)
Mar 04, 2021 204.14 204.18 197.35 198.84 3,990,253 -1.82(-0.91%)
Mar 03, 2021 200.28 202.23 198.30 200.66 2,913,483 -1.57(-0.78%)
Mar 02, 2021 203.40 204.20 201.86 202.23 2,686,833 -1.21(-0.59%)
Mar 01, 2021 202.52 204.24 201.82 203.44 2,430,836 +1.90(+0.94%)
Feb 26, 2021 206.37 206.37 200.37 201.54 3,854,147 -2.33(-1.14%)
Feb 25, 2021 206.08 206.54 203.31 203.87 3,087,499 -2.21(-1.07%)
Feb 24, 2021 205.97 206.80 204.04 206.08 3,002,237 -2.21(-1.06%)
Feb 23, 2021 208.47 213.26 206.96 208.29 3,257,448 +0.89(+0.43%)
Feb 22, 2021 206.39 209.50 206.20 207.41 2,605,669 -0.20(-0.09%)
Feb 19, 2021 207.89 208.91 206.85 207.60 2,758,223 -0.75(-0.36%)
Feb 18, 2021 210.96 210.96 208.15 208.36 2,170,981 -2.76(-1.31%)
Feb 17, 2021 208.18 211.32 207.20 211.12 1,758,126 +2.48(+1.19%)
Feb 16, 2021 211.71 212.98 208.36 208.64 2,251,752 -3.91(-1.84%)
Feb 12, 2021 210.61 212.68 209.21 212.55 1,629,712 +1.94(+0.92%)
Feb 11, 2021 213.83 214.27 209.67 210.61 1,823,426 -1.49(-0.70%)
Feb 10, 2021 212.04 213.72 210.53 212.09 3,331,761 +1.61(+0.76%)
Feb 09, 2021 211.04 211.39 208.83 210.49 2,244,727 -0.82(-0.39%)
Feb 08, 2021 211.68 213.13 209.77 211.30 2,538,915 +1.11(+0.53%)
Feb 05, 2021 211.96 212.47 209.35 210.19 2,722,853 -0.80(-0.38%)
Feb 04, 2021 210.16 211.55 207.90 210.99 3,170,243 +0.12(+0.06%)
Feb 03, 2021 205.96 213.35 205.81 210.87 5,035,542 -3.03(-1.42%)
Feb 02, 2021 213.46 215.20 210.62 213.90 2,746,670 +0.05(+0.02%)
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.