Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 184.56 185.88 182.69 183.24 768,500 -2.92(-1.57%)
Apr 29, 2021 185.02 187.15 184.40 186.16 584,231 +3.20(+1.75%)
Apr 28, 2021 182.38 184.10 181.80 182.96 520,684 +0.99(+0.54%)
Apr 27, 2021 181.46 182.38 179.71 181.97 492,388 +0.84(+0.46%)
Apr 26, 2021 180.35 182.51 180.21 181.13 504,379 +2.01(+1.12%)
Apr 23, 2021 172.24 180.31 172.24 179.12 820,100 +6.46(+3.74%)
Apr 22, 2021 174.54 175.42 172.29 172.66 713,697 -2.10(-1.20%)
Apr 21, 2021 171.85 174.91 171.45 174.76 717,634 +2.14(+1.24%)
Apr 20, 2021 174.26 175.51 171.34 172.62 792,295 -3.02(-1.72%)
Apr 19, 2021 179.49 180.98 175.26 175.64 639,359 -3.98(-2.22%)
Apr 16, 2021 178.13 180.26 178.00 179.62 844,600 +2.79(+1.58%)
Apr 15, 2021 172.60 176.91 170.55 176.83 1,043,552 +3.72(+2.15%)
Apr 14, 2021 168.11 174.84 167.52 173.11 841,394 +3.18(+1.87%)
Apr 13, 2021 171.99 172.72 169.68 169.93 1,150,640 -3.19(-1.84%)
Apr 12, 2021 171.99 174.03 171.84 173.12 774,273 +1.32(+0.77%)
Apr 09, 2021 172.14 173.55 171.08 171.80 551,300 +1.58(+0.93%)
Apr 08, 2021 168.04 171.52 167.44 170.22 782,859 +1.21(+0.72%)
Apr 07, 2021 169.87 169.87 168.14 169.01 447,277 -0.03(-0.02%)
Apr 06, 2021 167.99 169.71 167.44 169.04 510,161 +1.57(+0.94%)
Apr 05, 2021 169.42 170.35 166.42 167.47 465,512 -0.47(-0.28%)
Apr 01, 2021 166.20 167.98 165.55 167.94 608,200 +1.19(+0.71%)
Mar 31, 2021 167.90 168.90 166.47 166.75 790,131 -1.32(-0.79%)
Mar 30, 2021 166.93 169.88 166.83 168.07 631,638 +2.17(+1.31%)
Mar 29, 2021 167.24 168.72 165.09 165.90 851,517 -4.19(-2.46%)
Mar 26, 2021 170.14 170.54 168.04 170.09 857,800 +1.87(+1.11%)
Mar 25, 2021 165.68 169.19 163.38 168.22 589,178 +2.75(+1.66%)
Mar 24, 2021 166.80 168.71 165.39 165.47 746,821 +0.62(+0.38%)
Mar 23, 2021 165.34 167.73 163.88 164.85 960,110 -2.11(-1.26%)
Mar 22, 2021 168.45 168.45 165.50 166.96 1,008,059 -1.97(-1.17%)
Mar 19, 2021 168.88 170.82 166.08 168.93 2,060,500 -1.82(-1.07%)
Mar 18, 2021 172.57 174.31 169.72 170.75 904,390 +0.71(+0.42%)
Mar 17, 2021 171.88 172.28 167.49 170.04 813,540 -0.32(-0.19%)
Mar 16, 2021 170.82 170.88 168.19 170.36 858,195 -0.22(-0.13%)
Mar 15, 2021 174.10 174.21 169.10 170.58 708,210 -3.58(-2.06%)
Mar 12, 2021 173.50 174.94 172.42 174.16 686,600 +3.16(+1.85%)
Mar 11, 2021 169.42 171.29 169.26 171.00 713,769 +0.30(+0.18%)
Mar 10, 2021 170.83 174.00 169.80 170.70 723,562 +0.93(+0.55%)
Mar 09, 2021 172.25 172.67 166.89 169.77 766,811 -2.96(-1.71%)
Mar 08, 2021 169.03 176.50 168.43 172.73 1,306,744 +5.63(+3.37%)
Mar 05, 2021 170.00 170.32 163.33 167.10 1,260,900 +0.73(+0.44%)
Mar 04, 2021 164.70 168.74 163.35 166.37 1,516,422 +1.34(+0.81%)
Mar 03, 2021 166.27 167.49 164.66 165.03 1,324,888 -0.47(-0.28%)
Mar 02, 2021 166.40 167.81 165.00 165.50 1,946,367 -7.02(-4.07%)
Mar 01, 2021 167.48 173.34 165.89 172.52 867,178 +7.77(+4.72%)
Feb 26, 2021 171.39 172.38 164.56 164.75 1,658,300 -8.15(-4.71%)
Feb 25, 2021 179.59 180.35 172.26 172.90 1,455,426 -5.33(-2.99%)
Feb 24, 2021 173.83 178.46 172.87 178.23 1,268,126 +5.52(+3.20%)
Feb 23, 2021 171.48 173.84 169.97 172.71 1,342,746 +2.91(+1.71%)
Feb 22, 2021 166.94 170.03 166.49 169.80 1,149,718 +2.86(+1.71%)
Feb 19, 2021 162.32 167.45 162.10 166.94 1,617,800 +5.22(+3.23%)
Feb 18, 2021 162.30 164.57 161.59 161.72 820,353 -1.43(-0.88%)
Feb 17, 2021 162.47 164.44 161.67 163.15 999,852 +0.05(+0.03%)
Feb 16, 2021 157.27 163.57 157.26 163.10 1,063,094 +7.71(+4.96%)
Feb 12, 2021 155.40 156.12 154.37 155.39 625,400 +0.39(+0.25%)
Feb 11, 2021 156.34 157.40 153.56 155.00 607,584 -0.78(-0.50%)
Feb 10, 2021 155.78 158.36 154.49 155.78 719,516 +0.48(+0.31%)
Feb 09, 2021 155.88 156.76 155.11 155.30 743,175 -1.04(-0.67%)
Feb 08, 2021 156.83 156.83 154.34 156.34 709,194 +0.55(+0.35%)
Feb 05, 2021 157.10 157.89 155.77 155.79 497,300 -0.42(-0.27%)
Feb 04, 2021 153.13 157.02 153.13 156.21 816,439 +3.46(+2.27%)
Feb 03, 2021 151.63 153.47 150.93 152.75 892,682 +0.61(+0.40%)
Feb 02, 2021 147.73 152.38 147.34 152.14 747,999 +5.87(+4.01%)
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.