Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 200.00 201.72 197.88 201.44 2,020,126 +2.06(+1.03%)
May 04, 2021 198.49 199.56 197.54 199.38 1,878,968 +0.77(+0.39%)
May 03, 2021 197.99 199.47 196.66 198.61 1,779,887 +1.47(+0.75%)
Apr 30, 2021 197.66 198.99 196.13 197.14 2,507,000 -1.91(-0.96%)
Apr 29, 2021 196.81 199.41 196.27 199.05 1,887,088 +3.12(+1.59%)
Apr 28, 2021 195.00 197.31 194.81 195.93 2,516,689 +1.48(+0.76%)
Apr 27, 2021 191.51 195.86 188.63 194.45 5,284,067 -5.18(-2.59%)
Apr 26, 2021 202.98 202.99 199.58 199.63 2,580,265 -2.57(-1.27%)
Apr 23, 2021 201.00 203.15 200.99 202.20 1,864,600 +1.30(+0.65%)
Apr 22, 2021 200.67 202.17 200.18 200.90 2,215,896 +0.02(+0.01%)
Apr 21, 2021 198.30 201.50 198.12 200.88 2,647,821 +2.58(+1.30%)
Apr 20, 2021 198.94 199.35 197.44 198.30 1,653,115 -0.29(-0.15%)
Apr 19, 2021 198.09 198.69 196.67 198.59 2,200,524 +0.01(+0.01%)
Apr 16, 2021 198.72 199.67 197.98 198.58 2,769,500 +1.10(+0.56%)
Apr 15, 2021 197.28 197.81 195.91 197.48 1,461,641 +0.73(+0.37%)
Apr 14, 2021 195.55 197.39 195.01 196.75 1,574,956 +0.28(+0.14%)
Apr 13, 2021 196.01 197.33 195.37 196.47 2,259,775 -1.36(-0.69%)
Apr 12, 2021 198.20 199.29 197.06 197.83 1,682,084 -0.17(-0.09%)
Apr 09, 2021 196.06 198.96 196.06 198.00 2,159,800 +2.28(+1.16%)
Apr 08, 2021 194.42 196.66 194.03 195.72 2,391,882 +0.77(+0.39%)
Apr 07, 2021 194.16 195.35 193.92 194.95 1,501,594 +0.11(+0.06%)
Apr 06, 2021 195.00 195.61 193.99 194.84 1,472,724 -0.13(-0.07%)
Apr 05, 2021 193.89 195.95 193.71 194.97 1,963,034 +2.27(+1.18%)
Apr 01, 2021 193.25 193.92 190.84 192.70 1,902,300 +0.02(+0.01%)
Mar 31, 2021 193.94 194.43 192.05 192.68 2,426,706 -1.96(-1.01%)
Mar 30, 2021 194.98 196.63 193.88 194.64 1,876,642 -1.10(-0.56%)
Mar 29, 2021 193.62 196.72 193.51 195.74 2,601,853 +0.86(+0.44%)
Mar 26, 2021 193.01 194.95 192.21 194.88 2,677,800 +1.78(+0.92%)
Mar 25, 2021 191.64 193.36 190.17 193.10 2,221,101 +2.41(+1.26%)
Mar 24, 2021 188.43 192.74 188.08 190.69 2,829,049 +2.36(+1.25%)
Mar 23, 2021 188.77 191.71 187.90 188.33 2,768,725 -1.14(-0.60%)
Mar 22, 2021 188.26 189.76 187.01 189.47 2,604,839 +0.76(+0.40%)
Mar 19, 2021 190.29 191.00 188.69 188.71 6,678,800 -2.29(-1.20%)
Mar 18, 2021 188.60 192.09 188.60 191.00 3,050,138 +2.70(+1.43%)
Mar 17, 2021 187.33 189.99 187.05 188.30 2,583,807 +1.45(+0.78%)
Mar 16, 2021 188.00 188.46 185.98 186.85 2,263,899 -2.63(-1.39%)
Mar 15, 2021 186.03 189.63 185.71 189.48 3,300,266 +4.56(+2.47%)
Mar 12, 2021 185.61 186.21 184.27 184.92 2,691,600 +0.35(+0.19%)
Mar 11, 2021 183.13 185.07 182.10 184.57 2,377,291 +0.06(+0.03%)
Mar 10, 2021 182.21 185.38 181.41 184.51 2,369,926 +3.33(+1.84%)
Mar 09, 2021 183.50 184.15 181.02 181.18 2,841,519 -2.59(-1.41%)
Mar 08, 2021 180.99 185.70 180.93 183.77 2,574,885 +2.97(+1.64%)
Mar 05, 2021 178.45 181.56 176.95 180.80 2,262,700 +3.17(+1.78%)
Mar 04, 2021 179.29 180.18 174.07 177.63 3,532,414 -0.43(-0.24%)
Mar 03, 2021 177.43 180.02 176.80 178.06 2,267,127 +0.95(+0.54%)
Mar 02, 2021 177.00 177.79 174.79 177.11 2,272,393 +0.70(+0.40%)
Mar 01, 2021 175.70 177.50 175.70 176.41 1,840,012 +1.35(+0.77%)
Feb 26, 2021 179.44 179.45 174.60 175.06 3,363,300 -3.70(-2.07%)
Feb 25, 2021 177.52 180.75 177.43 178.76 2,632,112 +1.13(+0.64%)
Feb 24, 2021 176.00 177.98 173.76 177.63 2,741,250 +1.46(+0.83%)
Feb 23, 2021 177.19 177.54 174.71 176.17 2,352,082 +0.05(+0.03%)
Feb 22, 2021 176.46 177.09 175.01 176.12 2,270,826 -0.42(-0.24%)
Feb 19, 2021 179.57 180.77 176.20 176.54 2,986,800 -2.83(-1.58%)
Feb 18, 2021 177.25 179.67 176.15 179.37 2,087,120 +2.72(+1.54%)
Feb 17, 2021 176.05 177.30 175.14 176.65 1,578,106 +0.02(+0.01%)
Feb 16, 2021 179.00 179.69 176.32 176.63 1,833,218 -2.07(-1.16%)
Feb 12, 2021 177.27 178.84 177.21 178.70 1,081,600 +1.49(+0.84%)
Feb 11, 2021 179.35 179.88 175.84 177.21 2,187,103 -3.87(-2.14%)
Feb 10, 2021 181.88 182.38 180.64 181.08 1,928,423 +0.14(+0.08%)
Feb 09, 2021 181.22 181.90 180.18 180.94 1,942,209 +0.18(+0.10%)
Feb 08, 2021 179.30 180.87 179.17 180.76 2,355,070 +1.75(+0.98%)
Feb 05, 2021 177.60 179.23 176.70 179.01 1,822,400 +1.91(+1.08%)
Feb 04, 2021 175.79 177.29 175.51 177.10 1,833,025 +1.62(+0.92%)
Feb 03, 2021 175.07 177.44 173.55 175.48 2,874,167 +0.46(+0.26%)
Feb 02, 2021 176.25 177.53 174.85 175.02 2,843,435 +0.32(+0.18%)
Feb 01, 2021 175.97 177.11 173.97 174.70 2,569,292 -0.96(-0.55%)
Jan 29, 2021 182.09 182.98 174.87 175.66 4,217,100 -7.76(-4.23%)
Jan 28, 2021 185.00 186.58 182.58 183.42 4,152,497 -3.23(-1.73%)
Jan 27, 2021 177.40 187.27 177.16 186.65 8,095,303 +10.70(+6.08%)
Jan 26, 2021 172.84 176.84 172.08 175.95 5,147,415 +5.56(+3.26%)
Jan 25, 2021 168.88 172.49 168.23 170.39 3,349,125 +1.35(+0.80%)
Jan 22, 2021 170.20 170.20 167.24 169.04 2,349,300 -1.63(-0.96%)
Jan 21, 2021 170.22 171.49 169.39 170.67 2,688,183 +0.45(+0.26%)
Jan 20, 2021 169.04 170.58 168.43 170.22 2,671,469 +1.10(+0.65%)
Jan 19, 2021 167.26 169.55 166.80 169.12 3,901,988 +3.57(+2.16%)
Jan 15, 2021 165.63 166.26 163.38 165.55 3,550,600 -0.86(-0.52%)
Jan 14, 2021 167.27 167.36 165.23 166.41 2,895,117 +0.13(+0.08%)
Jan 13, 2021 167.27 167.74 166.05 166.28 2,096,943 -0.23(-0.14%)
Jan 12, 2021 165.90 167.18 164.08 166.51 2,949,075 +1.31(+0.79%)
Jan 11, 2021 166.10 167.14 165.00 165.20 2,736,609 -1.42(-0.85%)
Jan 08, 2021 169.17 169.54 164.61 166.62 4,808,100 -3.10(-1.83%)
Jan 07, 2021 171.56 173.46 166.16 169.72 5,861,661 -4.47(-2.57%)
Jan 06, 2021 172.72 175.57 172.04 174.19 3,345,831 +2.61(+1.52%)
Jan 05, 2021 172.01 173.25 170.65 171.58 2,291,387 -0.29(-0.17%)
Jan 04, 2021 175.00 176.20 170.55 171.87 2,996,229 -2.92(-1.67%)
Dec 31, 2020 174.79 174.79 174.79 1,419,082 +0.68(+0.39%)
Dec 30, 2020 173.88 174.92 173.38 174.11 1,419,082 +0.26(+0.15%)
Dec 29, 2020 175.55 175.64 173.15 173.85 1,218,945 -0.86(-0.49%)
Dec 28, 2020 175.31 176.40 174.39 174.71 1,402,996 +0.19(+0.11%)
Dec 24, 2020 174.42 174.79 173.42 174.52 656,100 +0.53(+0.30%)
Dec 23, 2020 175.30 175.81 173.96 173.99 1,762,599 -0.79(-0.45%)
Dec 22, 2020 175.05 175.93 174.18 174.78 1,381,206 -0.88(-0.50%)
Dec 21, 2020 173.61 176.13 173.03 175.66 1,704,119 -0.76(-0.43%)
Dec 18, 2020 176.76 177.46 175.11 176.42 4,682,000 -0.23(-0.13%)
Dec 17, 2020 176.00 177.46 175.39 176.65 2,327,774 +1.24(+0.71%)
Dec 16, 2020 174.61 175.85 174.35 175.41 1,948,863 +0.73(+0.42%)
Dec 15, 2020 174.39 175.05 172.55 174.68 2,270,590 +1.60(+0.92%)
Dec 14, 2020 175.67 176.20 172.99 173.08 3,700,084 -0.94(-0.54%)
Dec 11, 2020 172.30 174.65 172.17 174.02 1,875,700 +0.53(+0.31%)
Dec 10, 2020 174.87 175.40 172.69 173.49 2,228,801 -1.80(-1.03%)
Dec 09, 2020 172.67 175.64 171.93 175.29 2,790,526 +2.83(+1.64%)
Dec 08, 2020 169.74 172.83 169.70 172.46 1,730,766 +2.31(+1.36%)
Dec 07, 2020 171.72 172.50 169.18 170.15 2,525,419 -2.31(-1.34%)
Dec 04, 2020 172.13 173.16 171.54 172.46 2,663,600 +0.63(+0.37%)
Dec 03, 2020 171.04 173.39 171.04 171.83 2,377,035 -0.02(-0.01%)
Dec 02, 2020 170.26 172.58 170.22 171.85 2,421,770 +1.33(+0.78%)
Dec 01, 2020 174.22 175.69 170.01 170.52 3,859,558 -2.21(-1.28%)
Nov 30, 2020 175.77 176.00 172.70 172.73 6,139,697 -4.16(-2.35%)
Nov 27, 2020 177.82 179.62 175.57 176.89 1,267,100 -0.23(-0.13%)
Nov 25, 2020 176.84 177.34 175.45 177.12 2,052,300 +0.04(+0.02%)
Nov 24, 2020 175.00 177.22 174.90 177.08 3,085,973 +2.94(+1.69%)
Nov 23, 2020 173.76 174.85 173.45 174.14 2,064,286 +1.25(+0.72%)
Nov 20, 2020 171.50 172.95 170.96 172.89 2,657,000 +1.28(+0.75%)
Nov 19, 2020 170.57 171.88 169.30 171.61 2,985,239 +0.21(+0.12%)
Nov 18, 2020 174.50 174.70 171.33 171.40 2,614,951 -2.24(-1.29%)
Nov 17, 2020 173.04 174.50 170.86 173.64 2,589,932 -0.22(-0.13%)
Nov 16, 2020 172.62 173.89 170.18 173.86 2,431,791 +4.07(+2.40%)
Nov 13, 2020 167.92 170.26 167.28 169.79 1,813,700 +2.74(+1.64%)
Nov 12, 2020 168.15 169.19 165.58 167.05 2,217,077 -2.16(-1.28%)
Nov 11, 2020 170.73 170.74 167.60 169.21 2,881,439 +0.07(+0.04%)
Nov 10, 2020 165.19 169.27 163.86 169.14 3,499,645 +5.71(+3.49%)
Nov 09, 2020 174.10 175.43 163.15 163.43 4,415,139 +0.41(+0.25%)
Nov 06, 2020 163.66 164.30 161.57 163.02 1,685,300 -0.18(-0.11%)
Nov 05, 2020 162.16 164.41 162.02 163.20 2,177,349 +3.04(+1.90%)
Nov 04, 2020 162.75 165.30 159.90 160.16 3,139,541 -6.57(-3.94%)
Nov 03, 2020 164.86 166.83 163.74 166.73 1,893,942 +3.79(+2.33%)
Nov 02, 2020 162.19 163.42 160.93 162.94 2,115,596 +2.98(+1.86%)
Oct 30, 2020 158.33 159.96 156.99 159.96 2,234,500 +1.48(+0.93%)
Oct 29, 2020 158.21 160.18 156.13 158.48 2,680,318 -0.05(-0.03%)
Oct 28, 2020 159.31 162.85 158.12 158.53 3,065,119 -2.50(-1.55%)
Oct 27, 2020 164.50 164.98 160.65 161.03 3,894,108 -5.13(-3.09%)
Oct 26, 2020 167.68 168.09 164.39 166.16 3,338,122 -3.64(-2.14%)
Oct 23, 2020 171.92 172.18 169.02 169.80 2,137,400 -0.91(-0.53%)
Oct 22, 2020 169.64 170.99 168.39 170.71 1,663,266 +1.54(+0.91%)
Oct 21, 2020 170.34 172.11 169.07 169.17 1,510,354 -1.78(-1.04%)
Oct 20, 2020 170.50 173.19 169.99 170.95 1,813,083 +1.40(+0.83%)
Oct 19, 2020 171.02 172.35 168.87 169.55 1,909,998 -1.42(-0.83%)
Oct 16, 2020 169.94 172.07 169.21 170.97 2,478,700 +1.89(+1.12%)
Oct 15, 2020 166.05 169.68 165.80 169.08 1,638,087 +0.68(+0.40%)
Oct 14, 2020 167.01 169.54 166.79 168.40 1,435,291 +1.77(+1.06%)
Oct 13, 2020 168.30 169.45 166.00 166.63 1,575,268 -2.02(-1.20%)
Oct 12, 2020 169.47 170.61 168.12 168.65 1,533,654 -0.65(-0.38%)
Oct 09, 2020 168.88 170.48 167.95 169.30 2,015,600 +1.59(+0.95%)
Oct 08, 2020 167.30 168.15 166.13 167.71 1,902,809 +1.22(+0.73%)
Oct 07, 2020 165.10 167.75 164.41 166.49 2,155,558 +4.26(+2.63%)
Oct 06, 2020 163.44 165.70 161.83 162.23 2,022,077 -0.52(-0.32%)
Oct 05, 2020 162.25 163.50 161.76 162.75 1,457,170 +2.39(+1.49%)
Oct 02, 2020 156.47 161.94 156.25 160.36 1,769,000 +1.57(+0.99%)
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.