Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.80 111.95 106.50 110.65 13,833,580 +5.78(+5.51%)
Mar 30, 2021 102.85 107.42 101.28 104.87 15,130,590 +0.88(+0.84%)
Mar 29, 2021 105.36 107.58 102.86 103.99 10,529,970 -2.53(-2.38%)
Mar 26, 2021 105.26 108.50 100.51 106.52 28,401,000 +0.35(+0.33%)
Mar 25, 2021 109.01 110.40 105.12 106.17 17,673,110 -4.43(-4.01%)
Mar 24, 2021 117.68 118.50 110.23 110.60 10,698,590 -5.60(-4.82%)
Mar 23, 2021 116.50 116.85 114.23 116.20 8,961,470 +0.20(+0.17%)
Mar 22, 2021 112.31 116.08 112.04 116.00 9,036,800 +3.91(+3.48%)
Mar 19, 2021 111.90 113.74 110.44 112.09 8,113,000 +0.39(+0.34%)
Mar 18, 2021 114.50 114.80 110.63 111.71 10,427,060 -5.21(-4.45%)
Mar 17, 2021 112.23 117.86 109.80 116.92 9,157,750 +2.60(+2.27%)
Mar 16, 2021 118.31 119.00 112.40 114.32 10,696,340 -1.58(-1.37%)
Mar 15, 2021 113.72 115.91 111.00 115.90 7,118,680 +1.84(+1.61%)
Mar 12, 2021 112.20 114.63 109.30 114.06 10,884,000 -0.16(-0.14%)
Mar 11, 2021 111.95 115.81 108.69 114.22 16,585,070 +5.43(+4.99%)
Mar 10, 2021 116.96 117.00 107.95 108.79 20,513,930 -4.28(-3.79%)
Mar 09, 2021 112.37 114.79 110.15 113.07 18,570,630 +5.83(+5.44%)
Mar 08, 2021 112.60 116.40 107.08 107.24 24,571,930 -5.86(-5.18%)
Mar 05, 2021 115.50 115.50 102.16 113.10 39,430,000 -1.84(-1.60%)
Mar 04, 2021 119.99 122.03 111.36 114.94 27,411,360 -7.09(-5.81%)
Mar 03, 2021 128.83 130.00 121.83 122.03 11,507,080 -8.88(-6.78%)
Mar 02, 2021 131.78 131.78 125.50 130.91 12,743,750 -0.09(-0.07%)
Mar 01, 2021 131.50 133.00 128.10 130.99 12,697,990 +2.90(+2.26%)
Feb 26, 2021 125.47 129.80 123.70 128.10 13,236,000 +3.59(+2.88%)
Feb 25, 2021 130.14 132.12 122.62 124.51 18,581,810 -5.61(-4.31%)
Feb 24, 2021 130.53 132.00 126.35 130.12 11,132,250 +0.09(+0.07%)
Feb 23, 2021 126.98 132.21 120.54 130.02 34,466,368 -8.11(-5.87%)
Feb 22, 2021 139.78 141.48 136.06 138.13 13,829,540 -5.37(-3.74%)
Feb 19, 2021 139.70 143.86 137.65 143.50 13,247,000 +5.04(+3.64%)
Feb 18, 2021 139.31 141.50 137.52 138.46 12,504,110 -4.04(-2.84%)
Feb 17, 2021 138.42 145.96 134.50 142.50 36,463,060 -4.90(-3.32%)
Feb 16, 2021 146.85 149.23 142.80 147.40 15,647,700 +1.85(+1.27%)
Feb 12, 2021 145.70 147.30 143.14 145.55 10,124,000 -0.78(-0.53%)
Feb 11, 2021 147.56 148.20 143.80 146.33 9,201,130 +0.09(+0.06%)
Feb 10, 2021 144.80 149.97 140.81 146.24 20,868,000 +2.94(+2.05%)
Feb 09, 2021 136.55 145.35 135.60 143.30 21,314,970 +8.79(+6.53%)
Feb 08, 2021 130.39 134.83 129.30 134.51 12,467,280 +5.73(+4.45%)
Feb 05, 2021 126.15 129.68 125.26 128.78 10,474,000 +2.69(+2.13%)
Feb 04, 2021 124.13 128.16 123.34 126.09 14,206,590 +3.67(+3.00%)
Feb 03, 2021 123.53 124.60 119.52 122.42 11,616,010 -1.12(-0.91%)
Feb 02, 2021 116.65 123.83 116.12 123.53 17,384,630 +9.04(+7.90%)
Feb 01, 2021 110.60 114.90 109.97 114.49 10,815,750 +4.63(+4.22%)
Jan 29, 2021 111.61 112.48 108.10 109.86 10,061,000 -2.20(-1.96%)
Jan 28, 2021 111.02 113.87 109.06 112.06 7,714,590 +2.85(+2.61%)
Jan 27, 2021 114.99 114.99 108.10 109.21 16,054,070 -6.77(-5.84%)
Jan 26, 2021 120.82 121.61 115.74 115.98 9,835,080 -4.61(-3.83%)
Jan 25, 2021 120.62 124.75 116.55 120.59 14,862,480 +0.92(+0.77%)
Jan 22, 2021 118.75 120.16 117.72 119.67 6,247,000 -0.14(-0.12%)
Jan 21, 2021 121.40 121.62 118.10 119.81 6,999,400 -0.28(-0.24%)
Jan 20, 2021 118.07 121.63 117.53 120.10 8,110,620 +2.70(+2.30%)
Jan 19, 2021 118.69 119.07 115.02 117.40 7,743,920 +0.35(+0.30%)
Jan 15, 2021 119.02 119.30 114.70 117.05 8,933,000 -0.84(-0.71%)
Jan 14, 2021 122.90 123.01 117.06 117.89 11,818,600 -2.10(-1.75%)
Jan 13, 2021 119.20 120.20 116.95 119.98 6,930,570 +1.16(+0.97%)
Jan 12, 2021 118.80 120.58 116.54 118.82 9,023,010 +1.06(+0.90%)
Jan 11, 2021 117.05 121.77 116.00 117.76 11,090,840 -1.13(-0.95%)
Jan 08, 2021 117.20 119.49 115.15 118.89 13,781,000 +2.94(+2.53%)
Jan 07, 2021 110.20 116.17 110.20 115.95 13,729,960 +7.22(+6.64%)
Jan 06, 2021 109.75 110.90 107.61 108.73 12,655,810 -3.14(-2.81%)
Jan 05, 2021 109.44 111.87 108.56 111.87 9,031,270 +2.63(+2.41%)
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.