Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 167.47 170.15 165.68 168.64 401,301 -0.36(-0.21%)
Apr 29, 2021 172.02 173.06 166.11 169.00 459,563 -2.90(-1.69%)
Apr 28, 2021 168.56 172.29 166.93 171.90 799,316 +3.76(+2.24%)
Apr 27, 2021 166.40 168.99 165.35 168.14 905,912 +1.66(+1.00%)
Apr 26, 2021 167.44 169.98 165.19 166.49 834,615 -0.06(-0.04%)
Apr 23, 2021 162.47 166.84 161.96 166.55 604,055 +4.68(+2.89%)
Apr 22, 2021 160.54 164.19 159.76 161.87 611,385 +1.92(+1.20%)
Apr 21, 2021 156.15 160.56 155.26 159.95 728,655 +2.77(+1.76%)
Apr 20, 2021 161.92 163.75 153.91 157.19 696,472 -4.72(-2.91%)
Apr 19, 2021 164.20 165.12 160.67 161.90 565,018 -3.36(-2.03%)
Apr 16, 2021 169.55 169.55 160.58 165.26 750,297 -1.77(-1.06%)
Apr 15, 2021 165.01 169.65 165.01 167.03 873,639 +1.63(+0.99%)
Apr 14, 2021 171.00 172.10 164.25 165.40 906,789 -6.41(-3.73%)
Apr 13, 2021 164.67 173.93 164.26 171.82 1,412,674 +9.47(+5.83%)
Apr 12, 2021 159.25 162.69 159.25 162.35 665,074 +1.83(+1.14%)
Apr 09, 2021 159.21 160.88 158.36 160.52 915,627 +0.78(+0.49%)
Apr 08, 2021 155.08 161.39 154.94 159.74 565,410 +6.00(+3.90%)
Apr 07, 2021 152.35 155.79 150.12 153.74 608,963 +2.04(+1.35%)
Apr 06, 2021 149.09 154.18 149.09 151.70 587,501 +1.74(+1.16%)
Apr 05, 2021 152.29 152.82 147.66 149.96 561,866 -0.86(-0.57%)
Apr 01, 2021 145.14 151.06 144.54 150.82 1,184,063 +6.91(+4.80%)
Mar 31, 2021 138.93 145.25 137.87 143.92 987,579 +6.86(+5.01%)
Mar 30, 2021 137.57 138.28 133.82 137.06 2,056,039 -0.57(-0.41%)
Mar 29, 2021 144.83 145.05 136.47 137.62 995,742 -7.70(-5.30%)
Mar 26, 2021 144.28 145.52 137.35 145.33 2,006,354 +2.34(+1.64%)
Mar 25, 2021 146.43 148.28 141.74 142.99 1,690,395 -5.69(-3.83%)
Mar 24, 2021 162.42 163.47 148.22 148.68 1,251,122 -13.25(-8.18%)
Mar 23, 2021 165.64 166.11 158.49 161.92 885,971 -3.13(-1.89%)
Mar 22, 2021 162.13 167.70 162.13 165.05 1,207,576 +4.02(+2.50%)
Mar 19, 2021 156.85 162.51 153.77 161.03 1,084,715 +4.62(+2.95%)
Mar 18, 2021 157.33 159.06 153.61 156.41 1,033,856 -2.10(-1.32%)
Mar 17, 2021 157.63 160.25 154.74 158.51 660,568 -0.98(-0.61%)
Mar 16, 2021 160.08 162.47 157.56 159.49 729,927 +0.14(+0.09%)
Mar 15, 2021 161.58 163.01 156.97 159.35 781,675 -0.90(-0.56%)
Mar 12, 2021 161.91 161.93 157.37 160.25 697,091 -4.10(-2.49%)
Mar 11, 2021 162.41 165.43 159.90 164.34 789,491 +6.23(+3.94%)
Mar 10, 2021 163.76 166.12 156.35 158.11 837,268 +0.36(+0.23%)
Mar 09, 2021 153.03 159.01 153.03 157.75 580,533 +10.09(+6.84%)
Mar 08, 2021 154.98 159.45 147.50 147.66 747,006 -8.96(-5.72%)
Mar 05, 2021 154.14 156.90 145.93 156.62 876,699 +5.10(+3.36%)
Mar 04, 2021 157.02 159.46 149.70 151.52 1,304,503 -7.19(-4.53%)
Mar 03, 2021 166.75 167.50 157.28 158.71 904,944 -8.66(-5.17%)
Mar 02, 2021 168.29 171.83 167.21 167.37 546,665 -0.43(-0.26%)
Mar 01, 2021 165.22 168.21 162.38 167.80 855,722 +4.90(+3.01%)
Feb 26, 2021 159.93 164.18 154.94 162.89 889,776 +5.02(+3.18%)
Feb 25, 2021 163.69 167.42 157.55 157.88 595,831 -6.70(-4.07%)
Feb 24, 2021 161.66 164.65 159.35 164.58 592,805 +2.06(+1.27%)
Feb 23, 2021 161.56 165.66 156.76 162.51 1,261,146 -3.95(-2.37%)
Feb 22, 2021 171.97 172.34 165.72 166.47 639,355 -7.95(-4.56%)
Feb 19, 2021 175.69 176.98 173.79 174.42 486,370 -0.03(-0.01%)
Feb 18, 2021 174.32 175.61 170.81 174.44 905,431 -0.73(-0.42%)
Feb 17, 2021 171.90 175.44 169.15 175.18 693,637 +1.60(+0.92%)
Feb 16, 2021 174.98 176.37 172.77 173.58 1,035,455 -0.97(-0.56%)
Feb 12, 2021 174.21 175.84 173.75 174.55 764,125 -0.30(-0.17%)
Feb 11, 2021 171.41 174.90 170.71 174.85 581,482 +5.10(+3.00%)
Feb 10, 2021 166.91 170.05 164.36 169.75 1,097,699 +4.46(+2.70%)
Feb 09, 2021 169.30 169.30 165.08 165.30 858,319 -2.06(-1.23%)
Feb 08, 2021 165.14 168.20 163.33 167.36 1,369,634 +1.98(+1.20%)
Feb 05, 2021 157.13 166.15 157.13 165.38 1,050,446 +8.42(+5.36%)
Feb 04, 2021 161.14 162.77 153.23 156.96 1,266,862 -1.42(-0.90%)
Feb 03, 2021 155.58 159.26 151.26 158.38 1,998,647 +3.25(+2.10%)
Feb 02, 2021 147.71 155.35 144.56 155.13 1,480,444 +8.54(+5.82%)
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.