Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 276.34 278.30 272.09 273.32 1,935,155 -5.41(-1.94%)
Apr 29, 2021 273.03 278.96 272.30 278.73 2,625,081 +8.16(+3.02%)
Apr 28, 2021 269.87 272.23 268.72 270.57 1,893,962 -0.11(-0.04%)
Apr 27, 2021 269.79 275.10 267.69 270.68 5,269,796 +11.06(+4.26%)
Apr 26, 2021 262.96 263.49 258.15 259.62 1,855,000 -1.86(-0.71%)
Apr 23, 2021 262.22 262.85 260.76 261.49 1,395,363 +1.13(+0.43%)
Apr 22, 2021 261.10 264.62 260.20 260.36 1,533,964 -1.62(-0.62%)
Apr 21, 2021 262.72 264.62 260.87 261.98 1,975,877 -1.96(-0.74%)
Apr 20, 2021 265.89 267.19 261.11 263.93 1,514,056 -2.74(-1.03%)
Apr 19, 2021 269.32 269.89 265.58 266.67 1,780,064 -4.09(-1.51%)
Apr 16, 2021 275.76 275.85 270.33 270.76 1,501,049 -3.40(-1.24%)
Apr 15, 2021 271.93 275.29 269.89 274.16 1,475,091 +3.19(+1.18%)
Apr 14, 2021 272.57 274.11 270.74 270.97 1,167,852 -2.90(-1.06%)
Apr 13, 2021 277.48 277.51 272.19 273.87 1,819,705 +0.09(+0.03%)
Apr 12, 2021 268.91 275.94 268.45 273.77 1,872,566 +3.96(+1.47%)
Apr 09, 2021 266.34 270.20 265.29 269.81 2,166,069 +2.01(+0.75%)
Apr 08, 2021 266.34 267.79 263.38 267.79 2,416,965 +5.02(+1.91%)
Apr 07, 2021 265.02 265.91 260.50 262.77 1,560,239 -2.88(-1.08%)
Apr 06, 2021 265.18 267.79 264.27 265.66 1,494,564 +0.56(+0.21%)
Apr 05, 2021 269.26 269.84 264.15 265.09 1,834,235 -1.86(-0.69%)
Apr 01, 2021 266.95 268.32 265.30 266.95 1,533,126 -0.47(-0.18%)
Mar 31, 2021 269.26 271.03 266.28 267.42 2,151,594 -1.77(-0.66%)
Mar 30, 2021 263.02 271.29 262.02 269.19 2,892,973 +6.31(+2.40%)
Mar 29, 2021 261.73 265.45 260.45 262.88 1,610,906 -2.00(-0.75%)
Mar 26, 2021 261.45 265.02 258.53 264.88 2,195,066 +6.74(+2.61%)
Mar 25, 2021 250.62 258.92 248.49 258.13 2,427,390 +5.55(+2.20%)
Mar 24, 2021 253.26 258.22 251.75 252.59 2,254,040 +1.39(+0.55%)
Mar 23, 2021 255.53 260.74 250.01 251.19 2,418,062 -6.79(-2.63%)
Mar 22, 2021 263.22 263.43 255.78 257.98 3,479,372 -5.24(-1.99%)
Mar 19, 2021 262.72 266.37 259.18 263.22 13,743,011 +15.13(+6.10%)
Mar 18, 2021 252.15 253.51 247.50 248.09 4,781,647 -2.19(-0.88%)
Mar 17, 2021 243.84 250.60 242.04 250.28 1,971,489 +4.75(+1.93%)
Mar 16, 2021 251.37 251.40 245.07 245.54 2,260,509 -5.72(-2.28%)
Mar 15, 2021 255.14 256.88 248.35 251.26 3,415,679 -3.13(-1.23%)
Mar 12, 2021 251.62 255.32 249.74 254.39 2,270,055 +1.61(+0.64%)
Mar 11, 2021 248.12 254.35 246.96 252.78 4,021,942 +7.60(+3.10%)
Mar 10, 2021 243.54 246.49 242.96 245.18 1,699,170 +2.35(+0.97%)
Mar 09, 2021 238.37 246.77 237.49 242.82 2,497,035 +6.19(+2.62%)
Mar 08, 2021 244.78 246.04 236.32 236.63 2,381,098 -5.60(-2.31%)
Mar 05, 2021 237.43 243.10 231.18 242.23 2,052,949 +7.19(+3.06%)
Mar 04, 2021 240.92 242.67 232.03 235.04 2,521,991 -7.95(-3.27%)
Mar 03, 2021 243.19 246.68 239.88 242.99 1,664,050 -0.78(-0.32%)
Mar 02, 2021 246.71 247.57 243.66 243.77 1,490,572 -2.34(-0.95%)
Mar 01, 2021 242.94 249.12 242.55 246.11 2,142,602 +7.13(+2.98%)
Feb 26, 2021 239.39 241.76 235.23 238.98 1,851,698 +0.26(+0.11%)
Feb 25, 2021 244.21 246.94 237.84 238.72 1,732,984 -5.48(-2.25%)
Feb 24, 2021 238.85 245.36 238.52 244.20 1,798,886 +5.10(+2.13%)
Feb 23, 2021 237.69 239.67 230.42 239.10 1,866,724 -0.04(-0.02%)
Feb 22, 2021 237.80 241.71 237.67 239.14 1,935,080 +0.03(+0.01%)
Feb 19, 2021 242.30 243.57 238.31 239.12 1,698,348 -0.93(-0.39%)
Feb 18, 2021 239.93 242.73 237.57 240.04 1,790,398 -3.25(-1.34%)
Feb 17, 2021 244.03 244.60 239.84 243.29 1,549,560 -2.57(-1.05%)
Feb 16, 2021 247.90 249.28 245.19 245.87 1,858,973 -1.10(-0.45%)
Feb 12, 2021 239.54 247.09 238.52 246.97 2,847,513 +8.11(+3.40%)
Feb 11, 2021 242.27 242.34 236.22 238.85 1,853,565 -2.91(-1.20%)
Feb 10, 2021 245.76 245.88 240.63 241.76 2,096,202 -1.57(-0.64%)
Feb 09, 2021 241.58 244.62 238.51 243.33 1,870,360 +1.58(+0.65%)
Feb 08, 2021 241.10 243.57 239.99 241.75 2,273,369 +2.29(+0.96%)
Feb 05, 2021 235.70 239.83 233.82 239.46 2,999,371 +6.47(+2.78%)
Feb 04, 2021 226.66 233.05 226.18 232.99 3,083,314 +6.41(+2.83%)
Feb 03, 2021 227.81 228.75 224.76 226.58 2,297,760 -1.14(-0.50%)
Feb 02, 2021 231.37 231.56 226.15 227.72 3,041,190 +3.06(+1.36%)
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.