Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 153.20 155.97 153.12 154.70 61,853,860 +1.94(+1.27%)
Mar 30, 2021 153.50 153.65 151.70 152.76 46,715,320 -1.02(-0.66%)
Mar 29, 2021 152.77 154.56 151.42 153.79 54,882,720 +1.18(+0.78%)
Mar 26, 2021 152.20 152.83 149.80 152.60 66,258,000 +0.29(+0.19%)
Mar 25, 2021 153.65 155.49 151.86 152.31 71,197,776 -2.04(-1.32%)
Mar 24, 2021 157.55 158.02 154.26 154.35 59,128,920 -2.52(-1.61%)
Mar 23, 2021 156.35 159.10 156.04 156.88 76,300,656 +1.33(+0.86%)
Mar 22, 2021 153.39 156.33 153.00 155.54 58,020,960 +1.80(+1.17%)
Mar 19, 2021 151.46 153.86 150.83 153.75 92,506,000 +2.35(+1.55%)
Mar 18, 2021 155.05 155.83 151.25 151.40 73,083,376 -5.39(-3.44%)
Mar 17, 2021 153.66 158.65 153.51 156.79 62,322,440 +2.19(+1.42%)
Mar 16, 2021 155.25 156.44 153.79 154.59 50,760,000 +0.51(+0.33%)
Mar 15, 2021 153.73 154.11 151.60 154.08 58,325,640 -0.39(-0.25%)
Mar 12, 2021 153.75 154.95 152.28 154.47 48,436,000 -1.21(-0.77%)
Mar 11, 2021 155.20 156.59 154.15 155.68 55,417,140 +2.80(+1.83%)
Mar 10, 2021 154.92 155.82 151.50 152.88 60,173,880 -0.26(-0.17%)
Mar 09, 2021 150.90 154.55 150.26 153.14 80,472,280 +5.54(+3.76%)
Mar 08, 2021 150.75 153.23 147.57 147.60 83,571,240 -2.42(-1.62%)
Mar 05, 2021 150.25 150.45 144.05 150.02 107,770,000 +1.14(+0.77%)
Mar 04, 2021 150.60 152.91 147.27 148.88 109,179,720 -1.37(-0.91%)
Mar 03, 2021 154.06 155.39 149.75 150.25 79,335,976 -4.48(-2.89%)
Mar 02, 2021 157.17 158.18 154.36 154.73 51,799,720 -2.58(-1.64%)
Mar 01, 2021 156.40 157.48 154.90 157.31 54,578,040 +2.66(+1.72%)
Feb 26, 2021 154.76 156.12 151.84 154.65 85,518,000 +1.79(+1.17%)
Feb 25, 2021 156.84 158.91 152.39 152.86 90,129,416 -5.12(-3.24%)
Feb 24, 2021 158.34 158.56 156.27 157.98 60,060,940 -1.75(-1.09%)
Feb 23, 2021 156.28 160.24 154.68 159.72 93,384,176 +0.69(+0.43%)
Feb 22, 2021 160.41 161.62 158.61 159.04 70,099,360 -3.46(-2.13%)
Feb 19, 2021 166.41 166.68 162.29 162.50 86,102,000 -3.92(-2.35%)
Feb 18, 2021 164.12 166.90 163.70 166.41 60,549,520 +0.98(+0.59%)
Feb 17, 2021 163.21 166.05 162.97 165.43 65,966,540 +1.98(+1.21%)
Feb 16, 2021 162.70 165.41 162.68 163.45 51,269,920 -0.44(-0.27%)
Feb 12, 2021 162.50 164.01 161.67 163.88 46,706,000 +0.78(+0.48%)
Feb 11, 2021 164.60 164.60 162.40 163.11 45,915,020 -1.22(-0.74%)
Feb 10, 2021 165.70 165.90 162.70 164.33 62,802,200 -0.92(-0.56%)
Feb 09, 2021 165.62 166.90 164.89 165.25 43,842,060 -0.90(-0.54%)
Feb 08, 2021 167.93 168.25 165.20 166.15 64,962,280 -1.46(-0.87%)
Feb 05, 2021 165.95 168.85 165.13 167.61 72,416,000 +1.06(+0.63%)
Feb 04, 2021 166.50 167.35 163.89 166.55 73,219,720 +0.92(+0.56%)
Feb 03, 2021 171.25 171.70 165.43 165.63 141,199,680 -3.37(-2.00%)
Feb 02, 2021 169.00 171.39 168.06 169.00 140,360,896 +1.86(+1.11%)
Feb 01, 2021 162.12 167.51 161.75 167.14 82,711,336 +6.83(+4.26%)
Jan 29, 2021 161.50 161.85 159.23 160.31 85,870,000 -1.57(-0.97%)
Jan 28, 2021 161.75 165.08 161.43 161.88 62,747,080 +0.25(+0.16%)
Jan 27, 2021 167.07 167.33 160.35 161.63 92,852,096 -4.68(-2.81%)
Jan 26, 2021 164.82 166.90 164.14 166.31 58,683,260 +1.61(+0.98%)
Jan 25, 2021 166.43 168.19 162.16 164.70 74,849,760 +0.09(+0.05%)
Jan 22, 2021 165.22 166.10 164.16 164.61 56,438,000 -0.74(-0.45%)
Jan 21, 2021 164.65 167.43 164.48 165.35 98,710,560 +2.18(+1.34%)
Jan 20, 2021 159.10 163.99 158.75 163.17 105,852,960 +7.13(+4.57%)
Jan 19, 2021 155.35 157.25 154.80 156.04 65,938,060 +0.83(+0.53%)
Jan 15, 2021 156.15 157.13 154.76 155.21 84,878,000 -1.16(-0.74%)
Jan 14, 2021 158.38 158.90 156.03 156.37 61,126,900 -1.92(-1.21%)
Jan 13, 2021 156.42 159.50 156.10 158.29 66,260,740 +2.25(+1.44%)
Jan 12, 2021 156.00 157.11 154.30 156.04 69,683,080 +0.33(+0.21%)
Jan 11, 2021 157.40 157.82 155.50 155.71 73,183,256 -3.42(-2.15%)
Jan 08, 2021 159.00 159.53 157.11 159.13 70,754,000 +1.03(+0.65%)
Jan 07, 2021 157.85 160.43 157.75 158.11 70,063,240 +1.19(+0.76%)
Jan 06, 2021 157.32 159.88 156.56 156.92 87,626,176 -4.01(-2.49%)
Jan 05, 2021 158.30 161.17 158.25 160.93 52,943,760 +1.59(+1.00%)
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.