Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 130.04 131.80 127.07 127.49 4,919,707 -4.49(-3.40%)
Apr 29, 2021 131.85 133.74 129.95 131.99 2,012,365 +0.95(+0.72%)
Apr 28, 2021 138.49 139.34 130.84 131.04 2,320,495 -2.08(-1.56%)
Apr 27, 2021 133.70 135.93 132.96 133.12 1,903,980 -0.35(-0.26%)
Apr 26, 2021 129.52 134.03 129.01 133.47 1,491,615 +4.28(+3.32%)
Apr 23, 2021 124.12 129.70 123.99 129.19 1,786,438 +6.56(+5.35%)
Apr 22, 2021 126.58 126.69 122.00 122.63 1,745,660 -3.86(-3.05%)
Apr 21, 2021 122.84 126.90 122.55 126.48 2,561,613 +3.32(+2.69%)
Apr 20, 2021 125.84 126.44 122.45 123.17 1,953,704 -3.27(-2.58%)
Apr 19, 2021 127.52 129.63 124.96 126.44 1,843,088 -1.73(-1.35%)
Apr 16, 2021 130.01 130.51 127.38 128.17 2,187,707 -1.45(-1.12%)
Apr 15, 2021 125.05 131.15 125.05 129.62 3,745,703 +6.47(+5.25%)
Apr 14, 2021 126.26 126.58 122.37 123.16 1,213,930 -2.59(-2.06%)
Apr 13, 2021 124.78 126.89 123.94 125.75 1,519,860 +1.97(+1.59%)
Apr 12, 2021 129.06 129.09 122.52 123.78 3,542,443 -5.47(-4.23%)
Apr 09, 2021 131.62 131.64 128.71 129.25 8,894,756 -3.04(-2.30%)
Apr 08, 2021 133.01 133.26 130.88 132.28 4,253,151 +1.09(+0.83%)
Apr 07, 2021 129.69 132.40 128.19 131.20 1,788,194 +1.28(+0.98%)
Apr 06, 2021 129.88 131.67 129.19 129.92 2,596,833 -0.33(-0.25%)
Apr 05, 2021 131.50 131.51 128.64 130.25 1,891,882 +0.88(+0.68%)
Apr 01, 2021 125.62 129.64 125.60 129.38 2,717,546 +5.93(+4.80%)
Mar 31, 2021 121.06 124.67 120.83 123.45 2,728,043 +3.59(+2.99%)
Mar 30, 2021 120.81 120.81 117.98 119.86 1,600,548 -1.92(-1.58%)
Mar 29, 2021 121.32 122.83 120.01 121.78 1,798,773 -0.91(-0.74%)
Mar 26, 2021 119.58 122.92 117.63 122.69 2,368,970 +3.10(+2.59%)
Mar 25, 2021 118.62 120.17 116.87 119.59 1,484,372 +0.07(+0.06%)
Mar 24, 2021 121.98 123.43 119.49 119.52 2,169,933 -2.16(-1.78%)
Mar 23, 2021 125.16 125.16 120.75 121.68 2,760,863 -3.21(-2.57%)
Mar 22, 2021 123.72 126.59 122.78 124.89 2,707,265 +2.46(+2.01%)
Mar 19, 2021 122.18 123.40 120.28 122.43 6,402,634 +0.63(+0.51%)
Mar 18, 2021 125.63 126.83 121.02 121.80 2,750,308 -6.91(-5.37%)
Mar 17, 2021 127.02 129.85 124.94 128.72 1,943,744 +0.01(+0.01%)
Mar 16, 2021 129.58 131.84 127.88 128.71 2,272,606 +0.56(+0.44%)
Mar 15, 2021 126.28 128.40 125.29 128.15 2,263,857 +3.16(+2.53%)
Mar 12, 2021 122.60 125.31 122.42 124.99 1,456,029 -0.64(-0.51%)
Mar 11, 2021 121.57 126.59 121.31 125.63 3,638,029 +7.32(+6.19%)
Mar 10, 2021 121.92 122.04 118.10 118.31 1,761,541 -1.53(-1.28%)
Mar 09, 2021 115.64 120.84 115.04 119.84 3,045,602 +8.16(+7.31%)
Mar 08, 2021 119.06 119.70 111.60 111.68 2,514,830 -7.83(-6.55%)
Mar 05, 2021 119.54 119.94 111.43 119.51 2,852,741 +2.82(+2.42%)
Mar 04, 2021 122.55 124.64 116.03 116.69 4,435,028 -6.37(-5.17%)
Mar 03, 2021 129.25 129.48 123.04 123.06 2,454,926 -6.42(-4.96%)
Mar 02, 2021 133.92 133.92 129.34 129.47 1,732,736 -3.83(-2.87%)
Mar 01, 2021 131.05 133.48 129.00 133.30 2,164,091 +3.48(+2.68%)
Feb 26, 2021 127.68 131.02 126.13 129.82 2,498,143 +4.62(+3.69%)
Feb 25, 2021 131.01 133.34 124.13 125.20 2,885,836 -8.12(-6.09%)
Feb 24, 2021 128.72 133.60 126.73 133.32 3,834,779 +3.45(+2.65%)
Feb 23, 2021 127.70 130.96 121.66 129.87 2,878,589 -0.94(-0.72%)
Feb 22, 2021 136.01 136.13 130.56 130.81 2,127,149 -7.39(-5.35%)
Feb 19, 2021 138.27 139.58 137.20 138.20 1,818,756 +1.15(+0.84%)
Feb 18, 2021 137.44 138.04 134.85 137.06 1,175,781 -1.75(-1.26%)
Feb 17, 2021 140.44 141.11 137.04 138.81 1,598,640 -3.25(-2.29%)
Feb 16, 2021 145.10 145.22 140.80 142.06 1,660,282 -3.16(-2.18%)
Feb 12, 2021 143.31 145.63 142.63 145.22 1,535,219 +1.55(+1.08%)
Feb 11, 2021 143.62 144.57 141.03 143.67 1,621,411 +1.05(+0.73%)
Feb 10, 2021 141.73 143.94 139.61 142.63 2,197,044 +2.29(+1.63%)
Feb 09, 2021 140.69 142.42 139.74 140.33 1,541,624 -0.58(-0.41%)
Feb 08, 2021 136.38 142.28 136.25 140.91 2,672,334 +4.93(+3.63%)
Feb 05, 2021 136.50 136.87 134.34 135.98 1,924,845 +0.20(+0.15%)
Feb 04, 2021 135.02 136.16 133.73 135.78 1,245,034 +0.89(+0.66%)
Feb 03, 2021 136.98 138.00 134.62 134.89 2,976,135 -1.91(-1.40%)
Feb 02, 2021 136.20 137.41 134.21 136.81 4,460,149 +1.99(+1.48%)
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.