Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 121.58 122.74 117.56 118.25 15,854,000 -5.06(-4.10%)
Apr 29, 2021 129.95 130.00 122.81 123.31 16,504,870 -5.57(-4.32%)
Apr 28, 2021 121.68 130.16 119.28 128.88 39,007,360 +13.19(+11.40%)
Apr 27, 2021 116.60 116.91 113.44 115.69 12,843,770 -0.91(-0.78%)
Apr 26, 2021 111.17 116.60 110.73 116.60 14,890,150 +6.70(+6.09%)
Apr 23, 2021 110.39 110.96 108.73 109.90 11,949,000 +0.24(+0.22%)
Apr 22, 2021 115.72 115.72 109.20 109.66 10,811,460 -4.54(-3.98%)
Apr 21, 2021 111.61 114.98 111.00 114.21 6,231,430 +1.91(+1.70%)
Apr 20, 2021 113.80 115.82 110.72 112.30 8,603,400 -2.28(-1.99%)
Apr 19, 2021 119.20 120.23 114.31 114.58 9,297,100 -6.20(-5.13%)
Apr 16, 2021 121.10 121.92 118.78 120.78 7,345,000 -0.05(-0.04%)
Apr 15, 2021 120.00 122.20 118.70 120.83 9,539,600 +2.85(+2.41%)
Apr 14, 2021 124.80 125.00 117.60 117.99 13,152,420 -6.17(-4.97%)
Apr 13, 2021 121.50 124.82 121.50 124.15 10,914,090 +3.95(+3.29%)
Apr 12, 2021 122.00 122.60 118.73 120.20 10,299,350 -2.53(-2.06%)
Apr 09, 2021 121.20 123.45 119.02 122.73 12,387,000 +0.46(+0.38%)
Apr 08, 2021 118.25 122.45 118.00 122.27 15,802,200 +6.32(+5.45%)
Apr 07, 2021 115.00 117.50 114.38 115.95 6,639,550 +0.33(+0.29%)
Apr 06, 2021 114.40 117.97 114.40 115.61 7,099,500 +1.02(+0.89%)
Apr 05, 2021 117.51 117.80 113.59 114.59 7,335,400 -0.95(-0.82%)
Apr 01, 2021 115.00 117.90 113.70 115.54 11,601,000 +4.89(+4.42%)
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%)
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.