Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 123.29 127.37 123.00 126.95 2,552,238 +3.33(+2.69%)
Apr 20, 2021 126.30 126.90 122.90 123.62 1,946,554 -3.28(-2.58%)
Apr 19, 2021 127.99 130.11 125.42 126.90 1,836,342 -1.74(-1.35%)
Apr 16, 2021 130.49 130.99 127.85 128.64 2,179,700 -1.46(-1.12%)
Apr 15, 2021 125.51 131.63 125.51 130.10 3,731,994 +6.49(+5.25%)
Apr 14, 2021 126.72 127.04 122.82 123.61 1,209,487 -2.60(-2.06%)
Apr 13, 2021 125.24 127.36 124.39 126.21 1,514,298 +1.98(+1.59%)
Apr 12, 2021 129.53 129.56 122.97 124.23 3,529,478 -5.49(-4.23%)
Apr 09, 2021 132.10 132.12 129.18 129.72 8,862,200 -3.05(-2.30%)
Apr 08, 2021 133.50 133.75 131.36 132.77 4,237,584 +1.09(+0.83%)
Apr 07, 2021 130.17 132.89 128.66 131.68 1,781,649 +1.28(+0.98%)
Apr 06, 2021 130.36 132.15 129.66 130.40 2,587,329 -0.33(-0.25%)
Apr 05, 2021 131.98 131.99 129.11 130.73 1,884,958 +0.88(+0.68%)
Apr 01, 2021 126.08 130.12 126.06 129.85 2,707,600 +5.95(+4.80%)
Mar 31, 2021 121.51 125.13 121.27 123.90 2,718,058 +3.60(+2.99%)
Mar 30, 2021 121.25 121.25 118.41 120.30 1,594,690 -1.93(-1.58%)
Mar 29, 2021 121.77 123.28 120.45 122.23 1,792,190 -0.91(-0.74%)
Mar 26, 2021 120.02 123.37 118.06 123.14 2,360,300 +3.11(+2.59%)
Mar 25, 2021 119.06 120.61 117.30 120.03 1,478,939 +0.07(+0.06%)
Mar 24, 2021 122.43 123.88 119.93 119.96 2,161,991 -2.17(-1.78%)
Mar 23, 2021 125.62 125.62 121.19 122.13 2,750,758 -3.22(-2.57%)
Mar 22, 2021 124.17 127.06 123.23 125.35 2,697,356 +2.47(+2.01%)
Mar 19, 2021 122.63 123.85 120.72 122.88 6,379,200 +0.63(+0.52%)
Mar 18, 2021 126.09 127.30 121.46 122.25 2,740,242 -6.94(-5.37%)
Mar 17, 2021 127.49 130.33 125.40 129.19 1,936,630 +0.01(+0.01%)
Mar 16, 2021 130.06 132.32 128.35 129.18 2,264,288 +0.56(+0.44%)
Mar 15, 2021 126.74 128.87 125.75 128.62 2,255,571 +3.17(+2.53%)
Mar 12, 2021 123.05 125.77 122.87 125.45 1,450,700 -0.64(-0.51%)
Mar 11, 2021 122.02 127.06 121.76 126.09 3,624,714 +7.35(+6.19%)
Mar 10, 2021 122.37 122.49 118.53 118.74 1,755,094 -1.54(-1.28%)
Mar 09, 2021 116.06 121.28 115.46 120.28 3,034,455 +8.19(+7.31%)
Mar 08, 2021 119.50 120.14 112.01 112.09 2,505,626 -7.86(-6.55%)
Mar 05, 2021 119.98 120.38 111.84 119.95 2,842,300 +2.83(+2.42%)
Mar 04, 2021 123.00 125.10 116.46 117.12 4,418,795 -6.39(-5.17%)
Mar 03, 2021 129.72 129.96 123.49 123.51 2,445,941 -6.44(-4.96%)
Mar 02, 2021 134.41 134.41 129.82 129.95 1,726,394 -3.84(-2.87%)
Mar 01, 2021 131.53 133.97 129.47 133.79 2,156,170 +3.49(+2.68%)
Feb 26, 2021 128.15 131.50 126.59 130.30 2,489,000 +4.64(+3.69%)
Feb 25, 2021 131.49 133.83 124.59 125.66 2,875,274 -8.15(-6.09%)
Feb 24, 2021 129.19 134.09 127.20 133.81 3,820,744 +3.46(+2.65%)
Feb 23, 2021 128.17 131.44 122.11 130.35 2,868,053 -0.94(-0.72%)
Feb 22, 2021 136.51 136.63 131.04 131.29 2,119,364 -7.42(-5.35%)
Feb 19, 2021 138.78 140.09 137.70 138.71 1,812,100 +1.15(+0.84%)
Feb 18, 2021 137.95 138.55 135.35 137.56 1,171,478 -1.76(-1.26%)
Feb 17, 2021 140.96 141.63 137.55 139.32 1,592,789 -3.26(-2.29%)
Feb 16, 2021 145.63 145.75 141.32 142.58 1,654,206 -3.17(-2.17%)
Feb 12, 2021 143.84 146.17 143.15 145.75 1,529,600 +1.55(+1.07%)
Feb 11, 2021 144.15 145.10 141.55 144.20 1,615,477 +1.05(+0.73%)
Feb 10, 2021 142.25 144.47 140.12 143.15 2,189,003 +2.30(+1.63%)
Feb 09, 2021 141.21 142.94 140.25 140.85 1,535,982 -0.58(-0.41%)
Feb 08, 2021 136.88 142.80 136.75 141.43 2,662,553 +4.95(+3.63%)
Feb 05, 2021 137.00 137.37 134.83 136.48 1,917,800 +0.20(+0.15%)
Feb 04, 2021 135.52 136.66 134.22 136.28 1,240,477 +0.89(+0.66%)
Feb 03, 2021 137.48 138.51 135.11 135.39 2,965,242 -1.92(-1.40%)
Feb 02, 2021 136.70 137.91 134.70 137.31 4,443,824 +2.00(+1.48%)
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.