Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 176.26 177.70 173.12 173.37 140,186,000 -0.19(-0.11%)
Apr 29, 2021 175.25 175.72 171.75 173.57 152,613,584 +0.64(+0.37%)
Apr 28, 2021 171.74 174.49 171.25 172.93 92,474,256 +2.05(+1.20%)
Apr 27, 2021 172.17 173.00 169.90 170.87 76,396,616 +0.42(+0.25%)
Apr 26, 2021 167.40 171.42 166.55 170.45 97,466,976 +3.41(+2.04%)
Apr 23, 2021 165.96 168.75 165.43 167.04 63,932,000 +1.59(+0.96%)
Apr 22, 2021 168.58 168.64 165.07 165.45 51,562,920 -2.65(-1.58%)
Apr 21, 2021 165.80 168.14 165.19 168.10 44,174,640 +1.37(+0.82%)
Apr 20, 2021 168.68 169.15 165.80 166.73 52,398,800 -1.87(-1.11%)
Apr 19, 2021 169.52 171.80 168.01 168.60 54,478,900 -1.37(-0.81%)
Apr 16, 2021 169.00 170.34 167.78 169.97 63,720,000 +1.02(+0.60%)
Apr 15, 2021 168.55 169.85 167.60 168.96 64,597,020 +2.31(+1.38%)
Apr 14, 2021 170.20 170.21 166.30 166.65 62,844,780 -3.35(-1.97%)
Apr 13, 2021 170.04 171.60 169.78 170.00 66,208,780 +1.03(+0.61%)
Apr 12, 2021 167.76 169.75 167.56 168.97 65,561,740 +0.36(+0.21%)
Apr 09, 2021 165.24 168.61 164.44 168.61 86,828,000 +3.65(+2.21%)
Apr 08, 2021 165.54 166.22 164.60 164.97 56,115,520 +1.00(+0.61%)
Apr 07, 2021 161.69 165.18 161.18 163.97 66,865,420 +2.78(+1.72%)
Apr 06, 2021 161.19 162.37 160.85 161.19 50,743,720 -0.15(-0.09%)
Apr 05, 2021 158.65 161.80 158.06 161.34 66,653,160 +3.29(+2.08%)
Apr 01, 2021 155.90 158.12 155.78 158.05 58,806,000 +3.35(+2.16%)
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 55,417,400 +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 62,802,180 -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 169.00 171.39 168.06 169.00 140,361,104 +1.86(+1.11%)
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.