Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 235.32 235.93 232.29 233.56 10,260,200 -3.30(-1.39%)
Apr 29, 2021 235.23 237.50 233.15 236.86 7,411,112 +3.41(+1.46%)
Apr 28, 2021 230.95 236.27 230.67 233.45 10,111,151 +3.54(+1.54%)
Apr 27, 2021 231.03 231.16 228.99 229.91 6,640,828 -0.43(-0.19%)
Apr 26, 2021 230.77 232.95 229.52 230.34 5,649,467 +0.34(+0.15%)
Apr 23, 2021 228.61 231.82 227.71 230.00 5,345,400 +2.43(+1.07%)
Apr 22, 2021 227.30 230.93 226.89 227.57 7,302,266 +0.12(+0.05%)
Apr 21, 2021 223.31 227.87 222.87 227.45 9,490,469 +4.17(+1.87%)
Apr 20, 2021 224.78 225.38 221.82 223.28 5,798,955 -2.51(-1.11%)
Apr 19, 2021 225.75 227.58 225.08 225.79 6,541,441 -0.62(-0.27%)
Apr 16, 2021 227.17 227.80 225.76 226.41 6,829,300 +0.13(+0.06%)
Apr 15, 2021 223.89 227.63 223.85 226.28 8,697,609 +4.30(+1.94%)
Apr 14, 2021 221.00 223.10 220.07 221.98 4,972,324 +0.96(+0.43%)
Apr 13, 2021 221.00 221.62 220.22 221.02 4,763,715 -0.45(-0.20%)
Apr 12, 2021 220.24 221.91 219.22 221.47 6,314,668 -1.05(-0.47%)
Apr 09, 2021 221.00 222.60 219.51 222.52 5,724,900 +1.82(+0.82%)
Apr 08, 2021 219.97 222.82 218.11 220.70 11,041,686 +1.43(+0.65%)
Apr 07, 2021 219.12 221.04 218.64 219.27 5,611,975 +0.62(+0.28%)
Apr 06, 2021 217.62 219.40 215.34 218.65 7,827,888 -0.39(-0.18%)
Apr 05, 2021 218.60 220.51 217.31 219.04 10,439,308 +2.18(+1.01%)
Apr 01, 2021 213.78 217.74 212.30 216.86 6,138,400 +5.13(+2.42%)
Mar 31, 2021 212.55 214.11 211.54 211.73 13,179,216 -0.17(-0.08%)
Mar 30, 2021 213.01 214.15 211.41 211.90 5,497,368 -2.61(-1.22%)
Mar 29, 2021 212.45 215.29 211.12 214.51 7,791,684 +0.98(+0.46%)
Mar 26, 2021 208.25 213.70 207.70 213.53 7,399,900 +5.56(+2.67%)
Mar 25, 2021 207.67 208.82 205.78 207.97 8,390,308 -0.10(-0.05%)
Mar 24, 2021 208.75 211.14 207.93 208.07 10,100,855 -0.08(-0.04%)
Mar 23, 2021 209.05 209.96 207.50 208.15 8,819,694 +0.15(+0.07%)
Mar 22, 2021 206.55 212.29 206.23 208.00 11,369,963 +1.10(+0.53%)
Mar 19, 2021 219.12 220.17 206.88 206.90 32,209,600 -13.76(-6.24%)
Mar 18, 2021 221.43 222.52 219.58 220.66 9,322,915 -2.36(-1.06%)
Mar 17, 2021 225.05 226.24 221.76 223.02 8,672,388 -1.68(-0.75%)
Mar 16, 2021 223.71 225.58 222.29 224.70 8,948,897 +1.43(+0.64%)
Mar 15, 2021 224.23 227.09 221.74 223.27 9,306,229 -1.09(-0.49%)
Mar 12, 2021 225.28 226.54 223.42 224.36 8,172,300 -1.79(-0.79%)
Mar 11, 2021 224.53 228.23 223.81 226.15 10,049,504 +2.98(+1.34%)
Mar 10, 2021 220.72 224.18 219.40 223.17 7,819,239 +2.81(+1.28%)
Mar 09, 2021 222.06 225.00 220.19 220.36 9,226,939 +0.09(+0.04%)
Mar 08, 2021 216.98 226.13 215.81 220.27 14,747,827 +4.86(+2.26%)
Mar 05, 2021 213.73 216.10 209.63 215.41 7,582,000 +3.91(+1.85%)
Mar 04, 2021 215.97 217.02 208.67 211.50 10,653,479 -3.35(-1.56%)
Mar 03, 2021 215.15 217.19 212.86 214.85 6,483,083 -0.92(-0.43%)
Mar 02, 2021 216.96 217.93 214.82 215.77 6,153,470 -0.86(-0.40%)
Mar 01, 2021 214.97 217.80 214.79 216.63 6,981,554 +4.24(+2.00%)
Feb 26, 2021 214.05 215.21 210.74 212.39 11,730,000 -1.36(-0.64%)
Feb 25, 2021 219.29 220.45 212.58 213.75 11,400,015 -5.68(-2.59%)
Feb 24, 2021 212.36 220.53 211.29 219.43 12,009,360 +7.32(+3.45%)
Feb 23, 2021 206.84 213.91 206.55 212.11 10,568,136 +3.79(+1.82%)
Feb 22, 2021 203.55 210.65 203.11 208.32 8,332,803 +3.59(+1.75%)
Feb 19, 2021 209.34 209.53 203.76 204.73 15,011,500 -4.62(-2.21%)
Feb 18, 2021 205.88 209.70 204.96 209.35 7,328,568 +1.84(+0.89%)
Feb 17, 2021 205.26 208.28 205.06 207.51 8,374,772 -0.39(-0.19%)
Feb 16, 2021 210.66 211.05 207.35 207.90 9,651,440 -2.06(-0.98%)
Feb 12, 2021 209.36 211.13 207.68 209.96 6,911,000 -0.70(-0.33%)
Feb 11, 2021 207.33 211.59 207.19 210.66 8,407,810 +4.22(+2.04%)
Feb 10, 2021 207.97 207.97 205.94 206.44 8,457,811 -0.08(-0.04%)
Feb 09, 2021 205.76 207.63 203.70 206.52 7,617,726 -0.37(-0.18%)
Feb 08, 2021 210.00 210.65 205.91 206.89 8,633,047 -1.88(-0.90%)
Feb 05, 2021 209.98 210.13 208.66 208.77 10,283,900 -0.48(-0.23%)
Feb 04, 2021 203.24 209.68 203.10 209.25 14,532,415 +7.89(+3.92%)
Feb 03, 2021 203.07 203.51 200.98 201.36 13,454,299 -1.25(-0.62%)
Feb 02, 2021 200.85 204.35 200.00 202.61 11,289,724 +4.25(+2.14%)
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.