Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 181.81 182.27 180.04 180.63 2,588,563 -1.84(-1.01%)
Mar 30, 2021 182.79 184.34 181.76 182.47 2,001,810 -1.03(-0.56%)
Mar 29, 2021 181.51 184.42 181.41 183.50 2,775,392 +0.81(+0.44%)
Mar 26, 2021 180.94 182.76 180.19 182.69 2,856,404 +1.67(+0.92%)
Mar 25, 2021 179.66 181.27 178.28 181.03 2,369,244 +2.26(+1.26%)
Mar 24, 2021 176.65 180.69 176.32 178.77 3,017,741 +2.21(+1.25%)
Mar 23, 2021 176.97 179.72 176.15 176.55 2,953,394 -1.07(-0.60%)
Mar 22, 2021 176.49 177.90 175.32 177.62 2,778,577 +0.71(+0.40%)
Mar 19, 2021 178.39 179.06 176.89 176.91 7,124,264 -2.15(-1.20%)
Mar 18, 2021 176.81 180.08 176.81 179.06 3,253,577 +2.53(+1.43%)
Mar 17, 2021 175.62 178.11 175.35 176.53 2,756,142 +1.36(+0.78%)
Mar 16, 2021 176.25 176.68 174.35 175.17 2,414,897 -2.47(-1.39%)
Mar 15, 2021 174.40 177.77 174.10 177.63 3,520,388 +4.28(+2.47%)
Mar 12, 2021 174.00 174.57 172.75 173.36 2,871,125 +0.33(+0.19%)
Mar 11, 2021 171.68 173.50 170.71 173.03 2,535,852 +0.06(+0.03%)
Mar 10, 2021 170.82 173.79 170.07 172.97 2,527,996 +3.12(+1.84%)
Mar 09, 2021 172.03 172.63 169.70 169.85 3,031,043 -2.43(-1.41%)
Mar 08, 2021 169.67 174.09 169.62 172.28 2,746,625 +2.78(+1.64%)
Mar 05, 2021 167.29 170.21 165.89 169.50 2,413,618 +2.97(+1.78%)
Mar 04, 2021 168.08 168.91 163.19 166.52 3,768,020 -0.40(-0.24%)
Mar 03, 2021 166.34 168.76 165.75 166.93 2,418,340 +0.89(+0.54%)
Mar 02, 2021 165.93 166.67 163.86 166.04 2,423,957 +0.66(+0.40%)
Mar 01, 2021 164.71 166.40 164.71 165.38 1,962,737 +1.26(+0.77%)
Feb 26, 2021 168.22 168.23 163.69 164.11 3,587,626 -3.47(-2.07%)
Feb 25, 2021 166.42 169.45 166.34 167.58 2,807,669 +1.06(+0.64%)
Feb 24, 2021 165.00 166.85 162.90 166.52 2,924,086 +1.37(+0.83%)
Feb 23, 2021 166.11 166.44 163.79 165.15 2,508,961 +0.05(+0.03%)
Feb 22, 2021 165.43 166.02 164.07 165.11 2,422,286 -0.39(-0.24%)
Feb 19, 2021 168.34 169.47 165.18 165.50 3,186,014 -2.65(-1.58%)
Feb 18, 2021 166.17 168.44 165.14 168.15 2,226,327 +2.55(+1.54%)
Feb 17, 2021 165.04 166.21 164.19 165.60 1,683,363 +0.02(+0.01%)
Feb 16, 2021 167.81 168.45 165.29 165.59 1,955,490 -1.94(-1.16%)
Feb 12, 2021 166.19 167.66 166.12 167.53 1,153,740 +1.40(+0.84%)
Feb 11, 2021 168.14 168.63 164.84 166.13 2,332,979 -2.24(-1.33%)
Feb 10, 2021 169.11 169.58 167.96 168.37 2,073,996 +0.13(+0.08%)
Feb 09, 2021 168.50 169.13 167.53 168.24 2,088,823 +0.17(+0.10%)
Feb 08, 2021 166.72 168.18 166.59 168.07 2,532,850 +1.63(+0.98%)
Feb 05, 2021 165.13 166.65 164.30 166.44 1,959,970 +1.78(+1.08%)
Feb 04, 2021 163.45 164.85 163.19 164.67 1,971,397 +1.51(+0.92%)
Feb 03, 2021 162.78 164.99 161.37 163.16 3,091,133 +0.43(+0.26%)
Feb 02, 2021 163.88 165.07 162.58 162.74 3,058,081 +0.30(+0.18%)
Feb 01, 2021 163.62 164.68 161.76 162.44 2,763,243 -0.89(-0.55%)
Jan 29, 2021 169.31 170.14 162.60 163.33 4,535,442 -7.22(-4.23%)
Jan 28, 2021 172.01 173.48 169.76 170.55 4,465,962 -3.00(-1.73%)
Jan 27, 2021 164.95 174.13 164.72 173.55 8,706,404 +9.95(+6.08%)
Jan 26, 2021 160.71 164.43 160.00 163.60 5,536,347 +5.17(+3.26%)
Jan 25, 2021 157.03 160.38 156.42 158.43 3,601,945 +1.25(+0.80%)
Jan 22, 2021 158.25 158.25 155.50 157.18 2,526,644 -1.52(-0.96%)
Jan 21, 2021 158.27 159.45 157.50 158.69 2,891,109 +0.42(+0.26%)
Jan 20, 2021 157.18 158.61 156.61 158.27 2,873,133 +1.02(+0.65%)
Jan 19, 2021 155.52 157.65 155.09 157.25 4,196,542 +3.32(+2.16%)
Jan 15, 2021 154.00 154.59 151.91 153.93 3,818,629 -0.80(-0.52%)
Jan 14, 2021 155.53 155.61 153.63 154.73 3,113,664 +0.12(+0.08%)
Jan 13, 2021 155.53 155.97 154.40 154.61 2,255,237 -0.21(-0.14%)
Jan 12, 2021 154.26 155.45 152.56 154.82 3,171,695 +1.22(+0.79%)
Jan 11, 2021 154.44 155.41 153.42 153.60 2,943,191 -1.32(-0.85%)
Jan 08, 2021 157.30 157.64 153.06 154.93 5,171,055 -2.88(-1.83%)
Jan 07, 2021 159.52 161.28 154.50 157.81 6,304,148 -4.16(-2.57%)
Jan 06, 2021 160.60 163.25 159.97 161.96 3,598,402 +2.43(+1.52%)
Jan 05, 2021 159.94 161.09 158.67 159.54 2,464,360 -0.27(-0.17%)
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.