Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 168.65 169.07 167.00 167.55 2,790,649 -1.70(-1.01%)
Mar 30, 2021 169.55 170.99 168.59 169.26 2,158,090 -0.96(-0.56%)
Mar 29, 2021 168.37 171.06 168.27 170.21 2,992,064 +0.75(+0.44%)
Mar 26, 2021 167.84 169.53 167.14 169.47 3,079,401 +1.55(+0.92%)
Mar 25, 2021 166.65 168.14 165.37 167.92 2,554,209 +2.10(+1.26%)
Mar 24, 2021 163.86 167.60 163.55 165.82 3,253,333 +2.05(+1.25%)
Mar 23, 2021 164.15 166.71 163.40 163.77 3,183,962 -0.99(-0.60%)
Mar 22, 2021 163.71 165.01 162.62 164.76 2,995,497 +0.66(+0.40%)
Mar 19, 2021 165.47 166.09 164.08 164.10 7,680,448 -1.99(-1.20%)
Mar 18, 2021 164.00 167.04 164.00 166.09 3,507,580 +2.35(+1.43%)
Mar 17, 2021 162.90 165.21 162.66 163.74 2,971,311 +1.26(+0.78%)
Mar 16, 2021 163.48 163.88 161.72 162.48 2,603,425 -2.29(-1.39%)
Mar 15, 2021 161.77 164.90 161.49 164.77 3,795,221 +3.97(+2.47%)
Mar 12, 2021 161.40 161.93 160.24 160.80 3,095,270 +0.31(+0.19%)
Mar 11, 2021 159.25 160.93 158.35 160.50 2,733,823 +0.05(+0.03%)
Mar 10, 2021 158.45 161.20 157.75 160.45 2,725,354 +2.90(+1.84%)
Mar 09, 2021 159.57 160.13 157.41 157.55 3,267,673 -2.25(-1.41%)
Mar 08, 2021 157.39 161.48 157.33 159.80 2,961,051 +2.58(+1.64%)
Mar 05, 2021 155.18 157.88 153.87 157.22 2,602,046 +2.76(+1.78%)
Mar 04, 2021 155.91 156.68 151.37 154.46 4,062,185 -0.37(-0.24%)
Mar 03, 2021 154.29 156.54 153.74 154.84 2,607,137 +0.83(+0.54%)
Mar 02, 2021 153.92 154.60 152.00 154.01 2,613,193 +0.61(+0.40%)
Mar 01, 2021 152.79 154.35 152.79 153.40 2,115,966 +1.17(+0.77%)
Feb 26, 2021 156.04 156.05 151.83 152.23 3,867,708 -3.22(-2.07%)
Feb 25, 2021 154.37 157.18 154.29 155.45 3,026,861 +0.98(+0.64%)
Feb 24, 2021 153.05 154.77 151.10 154.46 3,152,367 +1.27(+0.83%)
Feb 23, 2021 154.08 154.39 151.93 153.19 2,704,833 +0.04(+0.03%)
Feb 22, 2021 153.45 154.00 152.19 153.15 2,611,391 -0.36(-0.24%)
Feb 19, 2021 156.15 157.19 153.22 153.52 3,434,743 -2.46(-1.58%)
Feb 18, 2021 154.13 156.24 153.18 155.98 2,400,134 +2.37(+1.54%)
Feb 17, 2021 153.09 154.18 152.30 153.61 1,814,781 +0.02(+0.01%)
Feb 16, 2021 155.66 156.26 153.32 153.59 2,108,153 -1.80(-1.16%)
Feb 12, 2021 154.15 155.52 154.09 155.40 1,243,812 +1.30(+0.84%)
Feb 11, 2021 155.96 156.42 152.91 154.10 2,515,112 -2.08(-1.33%)
Feb 10, 2021 156.87 157.30 155.80 156.18 2,235,911 +0.12(+0.08%)
Feb 09, 2021 156.30 156.88 155.40 156.06 2,251,895 +0.16(+0.10%)
Feb 08, 2021 154.64 156.00 154.53 155.90 2,730,587 +1.51(+0.98%)
Feb 05, 2021 153.18 154.58 152.40 154.39 2,112,983 +1.65(+1.08%)
Feb 04, 2021 151.62 152.91 151.37 152.75 2,125,302 +1.40(+0.92%)
Feb 03, 2021 150.99 153.04 149.68 151.35 3,332,455 +0.40(+0.26%)
Feb 02, 2021 152.01 153.12 150.80 150.95 3,296,822 +0.28(+0.18%)
Feb 01, 2021 151.77 152.75 150.04 150.68 2,978,967 -0.83(-0.55%)
Jan 29, 2021 157.05 157.82 150.82 151.50 4,889,519 -6.69(-4.23%)
Jan 28, 2021 159.56 160.92 157.47 158.20 4,814,615 -2.78(-1.73%)
Jan 27, 2021 153.00 161.52 152.80 160.98 9,386,105 +9.23(+6.08%)
Jan 26, 2021 149.07 152.52 148.41 151.75 5,968,565 +4.79(+3.26%)
Jan 25, 2021 145.66 148.77 145.09 146.96 3,883,145 +1.16(+0.80%)
Jan 22, 2021 146.79 146.79 144.24 145.79 2,723,897 -1.41(-0.96%)
Jan 21, 2021 146.81 147.91 146.09 147.20 3,116,815 +0.39(+0.26%)
Jan 20, 2021 145.79 147.12 145.27 146.81 3,097,436 +0.95(+0.65%)
Jan 19, 2021 144.26 146.23 143.86 145.86 4,524,163 +3.08(+2.16%)
Jan 15, 2021 142.85 143.40 140.91 142.78 4,116,745 -0.74(-0.52%)
Jan 14, 2021 144.27 144.34 142.51 143.53 3,356,745 +0.11(+0.08%)
Jan 13, 2021 144.27 144.67 143.21 143.41 2,431,302 -0.20(-0.14%)
Jan 12, 2021 143.09 144.19 141.51 143.61 3,419,307 +1.13(+0.79%)
Jan 11, 2021 143.26 144.15 142.31 142.48 3,172,963 -1.22(-0.85%)
Jan 08, 2021 145.91 146.22 141.97 143.71 5,574,755 -2.67(-1.83%)
Jan 07, 2021 147.97 149.60 143.31 146.38 6,796,307 -3.86(-2.57%)
Jan 06, 2021 148.97 151.43 148.38 150.24 3,879,326 +2.25(+1.52%)
Jan 05, 2021 148.35 149.42 147.18 147.98 2,656,750 -0.25(-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.