Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 164.59 167.73 162.97 167.56 4,957,767 -3.16(-1.85%)
Apr 29, 2021 169.85 172.27 169.65 170.72 1,985,910 +0.80(+0.47%)
Apr 28, 2021 171.19 171.89 169.50 169.92 1,178,219 -1.14(-0.67%)
Apr 27, 2021 172.19 172.72 170.84 171.06 1,081,394 -1.39(-0.80%)
Apr 26, 2021 173.10 173.28 171.46 172.44 1,645,720 -0.66(-0.38%)
Apr 23, 2021 177.42 177.82 173.01 173.10 1,818,904 -6.00(-3.35%)
Apr 22, 2021 179.21 179.66 177.48 179.10 1,194,999 -0.75(-0.42%)
Apr 21, 2021 178.91 180.55 177.50 179.85 2,201,853 +1.30(+0.73%)
Apr 20, 2021 173.71 178.96 173.53 178.55 1,796,223 +5.16(+2.98%)
Apr 19, 2021 173.67 174.71 172.89 173.39 1,252,080 -0.70(-0.40%)
Apr 16, 2021 175.12 175.25 172.98 174.09 1,030,489 -0.95(-0.54%)
Apr 15, 2021 172.29 175.04 171.54 175.04 1,213,565 +2.91(+1.69%)
Apr 14, 2021 172.03 172.35 169.33 172.13 1,296,186 -0.13(-0.07%)
Apr 13, 2021 174.57 175.06 171.63 172.26 1,797,172 -1.87(-1.07%)
Apr 12, 2021 174.14 174.85 173.29 174.13 1,579,685 +0.58(+0.34%)
Apr 09, 2021 176.05 177.21 172.01 173.54 1,442,970 -2.50(-1.42%)
Apr 08, 2021 177.21 177.78 174.35 176.05 1,625,984 -1.03(-0.58%)
Apr 07, 2021 178.44 179.17 176.57 177.08 1,566,099 -0.04(-0.02%)
Apr 06, 2021 176.09 178.00 175.87 177.11 1,337,558 -0.33(-0.19%)
Apr 05, 2021 176.25 178.85 175.80 177.44 1,105,472 +1.43(+0.81%)
Apr 01, 2021 175.70 176.84 172.44 176.01 1,404,625 -0.05(-0.03%)
Mar 31, 2021 177.08 178.15 175.41 176.06 1,365,228 -0.88(-0.50%)
Mar 30, 2021 177.81 179.51 176.16 176.93 1,493,276 -1.24(-0.70%)
Mar 29, 2021 173.70 179.49 173.70 178.17 1,686,416 +4.52(+2.60%)
Mar 26, 2021 173.75 174.50 171.81 173.66 1,443,737 -0.47(-0.27%)
Mar 25, 2021 173.55 175.12 171.73 174.13 1,087,976 +1.41(+0.82%)
Mar 24, 2021 174.67 174.68 171.45 172.71 1,398,540 -3.23(-1.84%)
Mar 23, 2021 173.43 177.62 172.28 175.95 1,437,407 +3.03(+1.75%)
Mar 22, 2021 170.24 173.03 168.86 172.91 1,555,895 +3.02(+1.78%)
Mar 19, 2021 168.96 171.97 168.84 169.89 2,445,960 +1.52(+0.90%)
Mar 18, 2021 170.12 170.69 165.30 168.38 3,071,180 -4.67(-2.70%)
Mar 17, 2021 172.89 176.57 170.87 173.05 2,071,684 +0.51(+0.30%)
Mar 16, 2021 172.17 173.79 171.19 172.54 1,066,072 +0.52(+0.30%)
Mar 15, 2021 173.20 173.76 171.13 172.02 842,848 -0.48(-0.28%)
Mar 12, 2021 170.41 173.48 169.90 172.50 1,481,205 +2.00(+1.17%)
Mar 11, 2021 172.04 172.53 170.42 170.50 1,134,658 -2.26(-1.31%)
Mar 10, 2021 170.32 173.66 168.86 172.77 1,551,554 +3.32(+1.96%)
Mar 09, 2021 172.16 174.32 169.44 169.45 2,045,581 -1.94(-1.13%)
Mar 08, 2021 167.85 172.40 166.56 171.38 2,293,420 +3.12(+1.86%)
Mar 05, 2021 162.97 168.31 162.02 168.26 1,921,842 +5.63(+3.46%)
Mar 04, 2021 164.32 165.28 161.65 162.63 1,720,470 -1.67(-1.02%)
Mar 03, 2021 163.28 164.75 161.31 164.30 1,852,783 +0.90(+0.55%)
Mar 02, 2021 164.09 165.36 163.36 163.40 1,447,150 -0.69(-0.42%)
Mar 01, 2021 165.68 166.74 163.70 164.09 1,859,326 -1.17(-0.71%)
Feb 26, 2021 166.40 167.08 164.40 165.26 1,897,191 -0.17(-0.10%)
Feb 25, 2021 167.41 169.05 164.58 165.43 1,593,199 -1.87(-1.12%)
Feb 24, 2021 170.37 171.34 167.12 167.30 1,548,122 -3.72(-2.17%)
Feb 23, 2021 171.92 172.60 169.17 171.02 1,468,536 -0.37(-0.22%)
Feb 22, 2021 170.44 171.46 168.83 171.39 1,367,669 +0.66(+0.38%)
Feb 19, 2021 174.77 175.21 170.50 170.73 1,935,865 -2.37(-1.37%)
Feb 18, 2021 170.54 174.25 169.75 173.11 2,049,201 +1.72(+1.01%)
Feb 17, 2021 166.32 171.74 165.39 171.38 2,129,527 +4.03(+2.41%)
Feb 16, 2021 169.17 169.49 166.49 167.36 1,758,635 -2.39(-1.41%)
Feb 12, 2021 168.03 170.48 166.95 169.75 1,667,342 +1.67(+0.99%)
Feb 11, 2021 170.09 170.18 167.64 168.08 1,814,564 -2.27(-1.33%)
Feb 10, 2021 171.43 172.02 168.97 170.35 2,287,993 -0.66(-0.38%)
Feb 09, 2021 173.44 173.88 169.83 171.01 2,202,458 -2.42(-1.39%)
Feb 08, 2021 174.95 175.53 172.36 173.43 2,555,621 -1.14(-0.65%)
Feb 05, 2021 175.25 176.96 173.78 174.57 3,111,626 -0.36(-0.21%)
Feb 04, 2021 179.64 182.60 174.84 174.93 5,373,724 -11.81(-6.33%)
Feb 03, 2021 186.83 187.14 183.27 186.74 1,771,176 +0.33(+0.18%)
Feb 02, 2021 192.63 192.64 186.27 186.41 2,210,226 -5.28(-2.76%)
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.