Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 182.59 182.59 182.59 182.59 100 -5.31(-2.83%)
Apr 29, 2021 187.90 187.90 187.90 187.90 38 -0.29(-0.16%)
Apr 28, 2021 188.19 188.19 188.19 188.19 2 +1.77(+0.95%)
Apr 27, 2021 186.42 186.42 186.42 186.42 4 -0.02(-0.01%)
Apr 26, 2021 186.44 186.44 186.44 186.44 7 -1.19(-0.63%)
Apr 23, 2021 187.62 187.62 187.62 187.62 100 +3.63(+1.97%)
Apr 22, 2021 183.80 183.99 183.80 183.99 229 -1.24(-0.67%)
Apr 21, 2021 185.23 185.23 185.23 185.23 66 +4.12(+2.28%)
Apr 20, 2021 181.11 181.11 181.11 181.11 27 -4.96(-2.67%)
Apr 19, 2021 186.07 186.07 186.07 186.07 0 +0.40(+0.22%)
Apr 16, 2021 184.95 202.96 183.27 185.67 500 +3.76(+2.07%)
Apr 15, 2021 181.90 181.90 181.90 181.90 2 +3.76(+2.11%)
Apr 14, 2021 178.15 178.15 178.15 178.15 2 -0.14(-0.08%)
Apr 13, 2021 178.28 178.28 178.28 178.28 0 +2.05(+1.16%)
Apr 12, 2021 176.23 176.23 176.23 176.23 23 -2.38(-1.33%)
Apr 09, 2021 178.61 178.61 178.61 178.61 100 +0.35(+0.19%)
Apr 08, 2021 178.27 178.27 178.27 178.27 0 +4.07(+2.34%)
Apr 07, 2021 174.19 174.19 174.19 174.19 6 -0.50(-0.28%)
Apr 06, 2021 174.69 174.69 174.69 174.69 5 -3.12(-1.75%)
Apr 05, 2021 177.80 177.80 177.80 177.80 2 +5.59(+3.24%)
Apr 01, 2021 172.22 172.22 172.22 172.22 0 +5.05(+3.02%)
Mar 31, 2021 167.16 167.16 167.16 167.16 22 -0.76(-0.45%)
Mar 30, 2021 167.93 167.93 167.93 167.93 2 -0.55(-0.33%)
Mar 29, 2021 168.48 168.48 168.48 168.48 0 +0.04(+0.02%)
Mar 26, 2021 168.44 168.44 168.44 168.44 0 +3.53(+2.14%)
Mar 25, 2021 164.91 164.91 164.91 164.91 0 +2.23(+1.37%)
Mar 24, 2021 162.68 162.68 162.68 162.68 0 -1.01(-0.62%)
Mar 23, 2021 163.70 163.70 163.70 163.70 0 -4.55(-2.70%)
Mar 22, 2021 168.24 168.24 168.24 168.24 0 +0.86(+0.51%)
Mar 19, 2021 167.38 167.38 167.38 167.38 100 +0.38(+0.22%)
Mar 18, 2021 167.01 167.01 167.01 167.01 3 -5.15(-2.99%)
Mar 17, 2021 165.89 172.16 165.61 172.16 780 +3.95(+2.35%)
Mar 16, 2021 168.21 168.21 168.21 168.21 1 -0.01(-0.01%)
Mar 15, 2021 168.22 168.22 168.22 168.22 30 +0.00(+0.00%)
Mar 12, 2021 165.50 168.22 165.50 168.22 300 -0.82(-0.48%)
Mar 11, 2021 169.04 169.04 169.04 169.04 0 +1.41(+0.84%)
Mar 10, 2021 167.63 167.63 167.63 167.63 0 +3.45(+2.10%)
Mar 09, 2021 163.89 164.17 163.89 164.17 135 +4.38(+2.74%)
Mar 08, 2021 159.79 159.79 159.79 159.79 6 +0.24(+0.15%)
Mar 05, 2021 159.55 159.55 159.55 159.55 100 +4.30(+2.77%)
Mar 04, 2021 156.83 156.84 155.15 155.25 302 -3.96(-2.49%)
Mar 03, 2021 158.96 159.21 158.90 159.21 661 -3.14(-1.94%)
Mar 02, 2021 162.36 162.36 162.36 162.36 20 +2.19(+1.37%)
Mar 01, 2021 159.90 160.17 159.90 160.17 152 +4.60(+2.96%)
Feb 26, 2021 155.56 155.56 155.56 155.56 100 -2.85(-1.80%)
Feb 25, 2021 158.42 158.42 158.42 158.42 2 -7.46(-4.50%)
Feb 24, 2021 165.88 165.88 165.88 165.88 2 +3.10(+1.90%)
Feb 23, 2021 162.78 162.78 162.78 162.78 2 -0.16(-0.10%)
Feb 22, 2021 162.94 162.94 162.94 162.94 3 +0.08(+0.05%)
Feb 19, 2021 163.66 163.66 162.86 162.86 300 -1.79(-1.08%)
Feb 18, 2021 164.65 164.65 164.65 164.65 0 -0.65(-0.40%)
Feb 17, 2021 165.30 165.30 165.30 165.30 83 -2.18(-1.30%)
Feb 16, 2021 167.48 167.48 167.48 167.48 126 +2.45(+1.48%)
Feb 12, 2021 165.03 165.03 165.03 165.03 100 +1.90(+1.17%)
Feb 11, 2021 163.13 163.13 163.13 163.13 31 +2.92(+1.82%)
Feb 10, 2021 159.70 160.21 159.70 160.21 118 -1.48(-0.91%)
Feb 09, 2021 161.69 161.69 161.69 161.69 1 +2.31(+1.45%)
Feb 08, 2021 159.38 159.38 159.38 159.38 1 +0.62(+0.39%)
Feb 05, 2021 158.76 158.76 158.76 158.76 0 +1.50(+0.95%)
Feb 04, 2021 157.26 157.26 157.26 157.26 1 -0.43(-0.27%)
Feb 03, 2021 155.07 157.68 154.97 157.68 290 +0.41(+0.26%)
Feb 02, 2021 157.28 157.28 157.28 157.28 4 +3.01(+1.95%)
Feb 01, 2021 154.27 154.27 154.27 154.27 0 +3.39(+2.24%)
Jan 29, 2021 150.36 151.15 150.36 150.88 400 -7.91(-4.98%)
Jan 28, 2021 159.00 159.50 158.78 158.78 420 +2.21(+1.41%)
Jan 27, 2021 156.58 156.58 156.58 156.58 0 -7.91(-4.81%)
Jan 26, 2021 164.48 164.48 164.48 164.48 1 +1.61(+0.99%)
Jan 25, 2021 162.87 162.87 162.87 162.87 0 -1.48(-0.90%)
Jan 22, 2021 163.94 164.35 163.94 164.35 200 -1.53(-0.92%)
Jan 21, 2021 165.88 165.88 165.88 165.88 4 +1.03(+0.63%)
Jan 20, 2021 163.10 164.85 163.10 164.85 121 +1.65(+1.01%)
Jan 19, 2021 140.21 163.20 140.21 163.20 384 +2.52(+1.57%)
Jan 15, 2021 160.68 160.68 160.68 160.68 100 -4.66(-2.82%)
Jan 14, 2021 165.34 165.34 165.34 165.34 58 +2.81(+1.73%)
Jan 13, 2021 161.60 162.53 161.60 162.53 111 -2.66(-1.61%)
Jan 12, 2021 165.19 165.19 165.19 165.19 29 +2.02(+1.24%)
Jan 11, 2021 163.16 163.16 163.16 163.16 0 -3.20(-1.92%)
Jan 08, 2021 166.36 166.36 166.36 166.36 100 +1.33(+0.81%)
Jan 07, 2021 165.03 165.03 165.03 165.03 0 +1.35(+0.82%)
Jan 06, 2021 165.63 165.63 163.68 163.68 656 +2.38(+1.47%)
Jan 05, 2021 159.75 161.30 159.75 161.30 287 +2.97(+1.88%)
Jan 04, 2021 158.33 158.33 158.33 158.33 1 +2.31(+1.48%)
Dec 31, 2020 156.02 156.02 156.02 0 -0.90(-0.57%)
Dec 30, 2020 156.92 156.92 156.92 156.92 0 -0.99(-0.63%)
Dec 29, 2020 157.20 157.91 157.20 157.91 178 +2.06(+1.32%)
Dec 28, 2020 155.85 155.85 155.85 155.85 306 +2.23(+1.45%)
Dec 24, 2020 153.62 153.62 153.62 153.62 0 +0.40(+0.26%)
Dec 23, 2020 153.22 153.22 153.22 153.22 96 +3.18(+2.12%)
Dec 22, 2020 150.08 150.08 150.04 150.04 323 -0.56(-0.37%)
Dec 21, 2020 150.60 150.60 150.60 150.60 1 -5.93(-3.79%)
Dec 18, 2020 156.54 156.54 156.54 156.54 0 -1.23(-0.78%)
Dec 17, 2020 157.76 157.76 157.76 157.76 0 +2.43(+1.56%)
Dec 16, 2020 155.34 155.34 155.34 155.34 0 +2.18(+1.43%)
Dec 15, 2020 153.15 153.15 153.15 153.15 84 +1.78(+1.18%)
Dec 14, 2020 151.37 151.37 151.37 151.37 2 -0.62(-0.41%)
Dec 11, 2020 151.99 151.99 151.99 151.99 0 -1.96(-1.27%)
Dec 10, 2020 153.95 153.95 153.95 153.95 2 +0.37(+0.24%)
Dec 09, 2020 153.58 153.58 153.58 153.58 170 +0.74(+0.49%)
Dec 08, 2020 152.84 152.84 152.84 152.84 0 +0.29(+0.19%)
Dec 07, 2020 152.54 152.54 152.54 152.54 42 -0.69(-0.45%)
Dec 04, 2020 152.37 153.24 152.37 153.24 200 +2.92(+1.94%)
Dec 03, 2020 150.31 150.31 150.31 150.31 18 -0.92(-0.61%)
Dec 02, 2020 151.24 151.24 151.24 151.24 109 +0.70(+0.46%)
Dec 01, 2020 150.54 150.54 150.54 150.54 0 +4.15(+2.84%)
Nov 30, 2020 146.38 146.38 146.38 146.38 0 -2.89(-1.93%)
Nov 27, 2020 149.27 149.27 149.27 149.27 0 +1.49(+1.01%)
Nov 25, 2020 147.78 147.78 147.78 147.78 0 +0.07(+0.05%)
Nov 24, 2020 145.87 147.71 145.87 147.71 433 +3.64(+2.52%)
Nov 23, 2020 144.07 144.07 144.07 144.07 0 -0.08(-0.05%)
Nov 20, 2020 143.69 144.25 143.69 144.15 200 -0.23(-0.16%)
Nov 19, 2020 144.21 144.38 143.34 144.38 312 +0.09(+0.06%)
Nov 18, 2020 145.04 145.04 144.29 144.29 600 -1.37(-0.94%)
Nov 17, 2020 144.86 145.65 144.86 145.65 208 +0.36(+0.25%)
Nov 16, 2020 145.02 145.30 145.02 145.30 308 +1.75(+1.22%)
Nov 13, 2020 142.33 143.54 142.33 143.54 500 +3.05(+2.17%)
Nov 12, 2020 139.39 140.49 139.39 140.49 400 -4.28(-2.96%)
Nov 11, 2020 144.51 144.78 144.51 144.78 100 +2.42(+1.70%)
Nov 10, 2020 142.36 142.36 142.36 142.36 0 +3.73(+2.69%)
Nov 09, 2020 138.60 139.67 138.60 138.62 568 +8.32(+6.39%)
Nov 06, 2020 130.30 130.30 130.30 130.30 0 +0.75(+0.58%)
Nov 05, 2020 129.55 129.55 129.55 129.55 0 +4.62(+3.70%)
Nov 04, 2020 124.93 124.93 124.93 124.93 90 +5.71(+4.79%)
Nov 03, 2020 120.10 120.10 119.22 119.22 101 +7.27(+6.49%)
Nov 02, 2020 112.59 112.59 111.95 111.95 100 +4.22(+3.92%)
Oct 30, 2020 107.72 107.73 107.70 107.73 1,500 -1.69(-1.55%)
Oct 29, 2020 109.42 109.42 109.42 109.42 15 -0.06(-0.06%)
Oct 28, 2020 109.27 110.94 109.27 109.49 2,434 -8.02(-6.83%)
Oct 27, 2020 117.51 117.51 117.51 117.51 0 -3.97(-3.27%)
Oct 26, 2020 121.49 121.49 121.49 121.49 0 -5.31(-4.19%)
Oct 23, 2020 126.12 126.80 126.12 126.80 1,400 +1.79(+1.43%)
Oct 22, 2020 125.01 125.01 125.01 125.01 32 -0.45(-0.35%)
Oct 21, 2020 125.46 125.46 125.46 125.46 73 -3.07(-2.39%)
Oct 20, 2020 128.53 128.53 128.53 128.53 0 +1.91(+1.51%)
Oct 19, 2020 126.62 126.62 126.62 126.62 1 -1.90(-1.48%)
Oct 16, 2020 127.69 128.52 127.69 128.52 100 +2.89(+2.30%)
Oct 15, 2020 124.10 125.62 123.03 125.62 1,498 -5.37(-4.10%)
Oct 14, 2020 130.99 130.99 130.99 130.99 0 -0.94(-0.71%)
Oct 13, 2020 131.85 131.93 131.44 131.93 521 -3.35(-2.48%)
Oct 12, 2020 135.29 135.29 135.29 135.29 0 +1.40(+1.05%)
Oct 09, 2020 133.88 133.88 133.88 133.88 0 +2.82(+2.15%)
Oct 08, 2020 131.07 131.07 131.07 131.07 0 +1.89(+1.46%)
Oct 07, 2020 129.17 129.17 129.17 129.17 66 +1.77(+1.39%)
Oct 06, 2020 127.41 127.41 127.41 127.41 4 -3.31(-2.53%)
Oct 05, 2020 129.71 130.72 129.71 130.72 139 +3.23(+2.54%)
Oct 02, 2020 127.49 127.49 127.49 127.49 100 +0.48(+0.37%)
Oct 01, 2020 126.23 127.01 126.23 127.01 282 +0.42(+0.33%)
Sep 30, 2020 126.59 126.59 126.59 126.59 0 -2.11(-1.64%)
Sep 29, 2020 128.71 128.71 128.71 128.71 111 -0.68(-0.53%)
Sep 28, 2020 128.62 129.39 128.62 129.39 128 +4.52(+3.62%)
Sep 25, 2020 123.59 124.87 123.59 124.87 200 -0.20(-0.16%)
Sep 24, 2020 125.08 125.08 125.08 125.08 0 -0.35(-0.28%)
Sep 23, 2020 125.43 125.43 125.43 125.43 2 -1.59(-1.25%)
Sep 22, 2020 126.67 127.97 126.67 127.01 325 -0.95(-0.74%)
Sep 21, 2020 127.96 127.96 127.96 127.96 0 -7.36(-5.44%)
Sep 18, 2020 135.32 135.32 135.32 135.32 100 -2.22(-1.61%)
Sep 17, 2020 137.54 137.54 137.54 137.54 0 +0.39(+0.28%)
Sep 16, 2020 137.40 137.40 137.15 137.15 116 -1.77(-1.27%)
Sep 15, 2020 138.92 138.92 138.92 138.92 0 +1.81(+1.32%)
Sep 14, 2020 137.11 137.11 137.11 137.11 26 +0.81(+0.60%)
Sep 11, 2020 136.30 136.30 136.30 136.30 0 +2.61(+1.95%)
Sep 10, 2020 133.69 133.69 133.69 133.69 0 -3.65(-2.66%)
Sep 09, 2020 137.04 137.41 136.15 137.35 684 +5.63(+4.28%)
Sep 08, 2020 131.72 131.72 131.72 131.72 0 -1.66(-1.24%)
Sep 04, 2020 131.47 133.47 131.47 133.37 500 -1.22(-0.91%)
Sep 03, 2020 136.02 136.02 134.60 134.60 369 -4.87(-3.49%)
Sep 02, 2020 139.43 139.74 139.43 139.47 1,316 +4.26(+3.15%)
Sep 01, 2020 135.12 136.36 135.12 135.21 1,914 -1.33(-0.98%)
Aug 31, 2020 136.55 136.55 136.55 136.55 0 -0.64(-0.47%)
Aug 28, 2020 137.19 137.19 137.19 137.19 100 -0.08(-0.06%)
Aug 27, 2020 137.27 137.27 137.27 137.27 0 -2.53(-1.81%)
Aug 26, 2020 137.32 139.80 137.32 139.80 824 +1.37(+0.99%)
Aug 25, 2020 138.43 138.43 138.43 138.43 22 +0.46(+0.33%)
Aug 24, 2020 137.78 137.97 137.78 137.97 223 +4.20(+3.14%)
Aug 21, 2020 133.77 133.77 133.77 133.77 0 -2.65(-1.94%)
Aug 20, 2020 136.00 136.42 136.00 136.42 374 -0.04(-0.03%)
Aug 19, 2020 136.46 136.46 136.46 136.46 0 -1.12(-0.82%)
Aug 18, 2020 137.00 137.77 137.00 137.58 402 +0.00(+0.00%)
Aug 17, 2020 137.58 137.58 137.58 137.58 0 +1.62(+1.19%)
Aug 14, 2020 135.96 135.96 135.96 135.96 0 -2.95(-2.12%)
Aug 13, 2020 137.46 138.90 137.46 138.90 391 -1.52(-1.08%)
Aug 12, 2020 140.42 140.42 140.42 140.42 1 +5.76(+4.28%)
Aug 11, 2020 135.31 135.31 134.66 134.66 400 +2.07(+1.56%)
Aug 10, 2020 132.59 132.59 132.59 132.59 0 +0.07(+0.05%)
Aug 07, 2020 132.52 132.52 132.52 132.52 100 -1.36(-1.01%)
Aug 06, 2020 133.88 133.88 133.88 133.88 0 -1.09(-0.81%)
Aug 05, 2020 134.97 134.97 134.97 134.97 5 +1.26(+0.94%)
Aug 04, 2020 132.92 133.71 132.92 133.71 141 -0.18(-0.14%)
Aug 03, 2020 133.89 133.89 133.89 133.89 44 +6.16(+4.82%)
Jul 31, 2020 129.78 129.79 126.99 127.73 1,700 -6.26(-4.67%)
Jul 30, 2020 134.00 134.00 134.00 134.00 51 -3.74(-2.72%)
Jul 29, 2020 137.74 137.74 137.74 137.74 0 +2.58(+1.91%)
Jul 28, 2020 135.15 135.16 135.15 135.16 343 -0.87(-0.64%)
Jul 27, 2020 136.34 136.34 136.03 136.03 237 +1.80(+1.34%)
Jul 24, 2020 134.23 134.23 134.23 134.23 0 -2.11(-1.55%)
Jul 23, 2020 136.31 136.34 136.31 136.34 845 -1.31(-0.95%)
Jul 22, 2020 137.00 137.65 137.00 137.65 503 -1.42(-1.02%)
Jul 21, 2020 139.07 139.07 139.07 139.07 64 +1.97(+1.44%)
Jul 20, 2020 137.10 137.10 137.10 137.10 2 +0.91(+0.67%)
Jul 17, 2020 136.19 136.19 136.19 136.19 100 +2.09(+1.56%)
Jul 16, 2020 134.50 134.62 134.10 134.10 276 -1.94(-1.43%)
Jul 15, 2020 136.04 136.04 136.04 136.04 34 +5.14(+3.93%)
Jul 14, 2020 128.57 132.52 128.57 130.90 633 +0.61(+0.47%)
Jul 13, 2020 130.77 130.77 130.29 130.29 848 +1.05(+0.81%)
Jul 10, 2020 129.24 129.24 129.24 129.24 100 +2.35(+1.85%)
Jul 09, 2020 126.89 126.89 126.89 126.89 0 -3.42(-2.63%)
Jul 08, 2020 129.31 130.31 129.31 130.31 100 +2.63(+2.06%)
Jul 07, 2020 127.68 127.68 127.68 127.68 55 -3.27(-2.50%)
Jul 06, 2020 130.95 130.95 130.95 130.95 2 +2.78(+2.17%)
Jul 02, 2020 128.17 128.17 128.17 128.17 100 +3.13(+2.50%)
Jul 01, 2020 125.05 125.05 125.05 125.05 53 +1.28(+1.03%)
Jun 30, 2020 123.77 123.77 123.77 123.77 15 +0.42(+0.34%)
Jun 29, 2020 123.34 123.34 123.34 123.34 50 +1.17(+0.96%)
Jun 26, 2020 122.17 122.17 122.17 122.17 0 -2.34(-1.88%)
Jun 25, 2020 124.51 124.51 124.51 124.51 0 +2.23(+1.83%)
Jun 24, 2020 122.28 122.28 122.28 122.28 2 -5.85(-4.57%)
Jun 23, 2020 128.92 128.92 128.13 128.13 317 +1.96(+1.56%)
Jun 22, 2020 126.17 126.17 126.17 126.17 16 +1.14(+0.92%)
Jun 19, 2020 125.37 125.37 125.02 125.02 900 +0.75(+0.60%)
Jun 18, 2020 124.28 124.28 124.28 124.28 48 -2.53(-2.00%)
Jun 17, 2020 125.40 126.81 125.40 126.81 450 +1.96(+1.57%)
Jun 16, 2020 123.89 124.85 123.89 124.85 344 +3.96(+3.28%)
Jun 15, 2020 117.56 121.12 117.56 120.89 508 +1.80(+1.51%)
Jun 12, 2020 117.74 119.65 117.41 119.09 5,900 +2.25(+1.92%)
Jun 11, 2020 120.78 120.79 116.84 116.84 900 -13.33(-10.24%)
Jun 10, 2020 130.18 130.18 130.18 130.18 298 +0.49(+0.37%)
Jun 09, 2020 129.24 129.69 129.00 129.69 1,078 -1.27(-0.97%)
Jun 08, 2020 131.69 131.69 130.96 130.96 232 +0.80(+0.61%)
Jun 05, 2020 130.17 130.17 130.17 130.17 100 +3.93(+3.11%)
Jun 04, 2020 126.24 126.24 126.24 126.24 31 -0.53(-0.42%)
Jun 03, 2020 126.77 126.77 126.77 126.77 134 +7.20(+6.02%)
Jun 02, 2020 119.57 119.57 119.57 119.57 0 +2.82(+2.41%)
Jun 01, 2020 116.92 116.96 116.75 116.75 1,299 +2.47(+2.16%)
May 29, 2020 115.21 115.21 112.13 114.28 1,300 -0.71(-0.62%)
May 28, 2020 113.12 115.37 109.72 114.99 768 +3.36(+3.01%)
May 27, 2020 111.63 111.63 111.63 111.63 428 +1.88(+1.71%)
May 26, 2020 110.31 110.31 109.75 109.75 2,653 +3.99(+3.77%)
May 22, 2020 106.98 106.98 105.76 105.76 200 -1.25(-1.17%)
May 21, 2020 107.01 107.01 107.01 107.01 0 -1.48(-1.36%)
May 20, 2020 107.45 108.49 107.45 108.49 336 +2.48(+2.34%)
May 19, 2020 106.02 106.02 106.02 106.02 98 -1.26(-1.17%)
May 18, 2020 107.27 107.27 107.27 107.27 140 +8.01(+8.06%)
May 15, 2020 99.27 99.27 99.27 99.27 100 -0.60(-0.60%)
May 14, 2020 99.87 99.87 99.87 99.87 70 -1.06(-1.05%)
May 13, 2020 100.93 100.93 100.93 100.93 0 -1.86(-1.81%)
May 12, 2020 102.79 102.79 102.79 102.79 80 -2.59(-2.46%)
May 11, 2020 103.59 105.38 103.59 105.38 819 +0.04(+0.04%)
May 08, 2020 104.35 105.34 104.35 105.34 600 +2.04(+1.98%)
May 07, 2020 101.42 103.30 101.42 103.30 791 +2.43(+2.41%)
May 06, 2020 101.81 101.81 100.87 100.87 536 -0.96(-0.95%)
May 05, 2020 101.83 101.83 101.83 101.83 87 +0.53(+0.53%)
May 04, 2020 100.20 101.30 99.48 101.30 527 -1.08(-1.05%)
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.