Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 182.85 184.86 182.10 184.56 7,928,245 +0.68(+0.37%)
Apr 29, 2021 183.35 184.10 181.32 183.88 6,003,697 +1.92(+1.06%)
Apr 28, 2021 183.34 183.34 181.39 181.96 5,237,750 -1.24(-0.68%)
Apr 27, 2021 183.54 184.36 182.71 183.19 4,907,878 +0.37(+0.20%)
Apr 26, 2021 182.52 184.15 181.83 182.83 6,224,500 +1.24(+0.68%)
Apr 23, 2021 180.92 182.46 180.54 181.59 6,126,848 +0.26(+0.14%)
Apr 22, 2021 182.78 183.43 179.84 181.33 7,655,812 -0.35(-0.19%)
Apr 21, 2021 179.87 181.94 177.46 181.68 8,464,144 +0.32(+0.18%)
Apr 20, 2021 185.82 186.61 180.40 181.36 10,846,446 -4.60(-2.48%)
Apr 19, 2021 186.04 188.84 184.20 185.96 7,683,965 +0.17(+0.09%)
Apr 16, 2021 186.10 187.99 184.74 185.79 9,528,066 +1.32(+0.72%)
Apr 15, 2021 186.62 187.42 184.25 184.47 7,314,438 -1.52(-0.82%)
Apr 14, 2021 184.51 188.91 184.26 185.99 9,159,793 +1.95(+1.06%)
Apr 13, 2021 184.14 184.98 183.16 184.04 6,877,628 -0.99(-0.54%)
Apr 12, 2021 186.27 186.38 184.03 185.03 6,712,841 -1.39(-0.75%)
Apr 09, 2021 186.70 186.75 184.69 186.42 6,137,330 +0.57(+0.30%)
Apr 08, 2021 185.74 186.58 184.18 185.85 7,816,653 -0.24(-0.13%)
Apr 07, 2021 188.31 188.84 185.49 186.09 6,285,000 -2.15(-1.14%)
Apr 06, 2021 187.03 189.78 186.40 188.25 7,984,229 +1.22(+0.65%)
Apr 05, 2021 189.97 190.17 186.62 187.03 7,461,156 -0.47(-0.25%)
Apr 01, 2021 184.78 187.62 184.14 187.49 7,810,423 +4.42(+2.41%)
Mar 31, 2021 184.38 185.44 182.98 183.08 8,540,170 -1.00(-0.54%)
Mar 30, 2021 182.39 184.86 182.12 184.08 5,974,425 +0.68(+0.37%)
Mar 29, 2021 183.79 184.49 181.72 183.40 7,601,503 -1.06(-0.58%)
Mar 26, 2021 187.35 187.50 181.14 184.47 10,276,523 -0.98(-0.53%)
Mar 25, 2021 180.43 186.24 179.59 185.45 9,678,782 +2.17(+1.19%)
Mar 24, 2021 188.57 189.01 183.19 183.27 13,653,055 -3.98(-2.12%)
Mar 23, 2021 190.09 190.84 186.50 187.25 10,780,479 -4.10(-2.14%)
Mar 22, 2021 191.75 194.79 190.50 191.35 8,905,065 +1.71(+0.90%)
Mar 19, 2021 189.43 192.48 188.28 189.64 28,578,150 -1.13(-0.59%)
Mar 18, 2021 193.42 193.55 190.24 190.78 9,713,315 -2.94(-1.52%)
Mar 17, 2021 191.93 194.66 190.28 193.71 14,516,397 +0.99(+0.51%)
Mar 16, 2021 194.56 195.05 191.37 192.72 9,749,152 -2.50(-1.28%)
Mar 15, 2021 196.99 196.99 193.28 195.22 10,395,969 -0.40(-0.20%)
Mar 12, 2021 194.99 196.86 193.65 195.62 13,353,604 +0.41(+0.21%)
Mar 11, 2021 195.84 197.49 193.87 195.21 12,014,304 +1.68(+0.87%)
Mar 10, 2021 195.77 197.24 193.16 193.53 13,757,120 +0.54(+0.28%)
Mar 09, 2021 198.61 200.12 192.85 192.99 23,442,756 -7.34(-3.66%)
Mar 08, 2021 195.77 201.43 192.27 200.33 25,266,090 +11.83(+6.27%)
Mar 05, 2021 187.67 189.08 181.91 188.50 10,347,277 +1.94(+1.04%)
Mar 04, 2021 188.41 190.97 182.68 186.56 12,622,585 -4.20(-2.20%)
Mar 03, 2021 193.11 195.27 190.71 190.75 8,806,211 -1.67(-0.87%)
Mar 02, 2021 194.56 196.41 191.98 192.42 8,428,497 -1.03(-0.53%)
Mar 01, 2021 191.73 195.36 189.89 193.45 10,781,700 +5.89(+3.14%)
Feb 26, 2021 188.58 190.11 184.00 187.56 15,968,871 -1.92(-1.02%)
Feb 25, 2021 196.06 196.41 188.89 189.49 12,786,764 -6.48(-3.31%)
Feb 24, 2021 196.03 199.03 193.80 195.96 16,311,814 +0.42(+0.21%)
Feb 23, 2021 192.07 197.38 187.18 195.55 23,343,190 +5.29(+2.78%)
Feb 22, 2021 180.32 192.50 180.11 190.26 18,910,604 +8.05(+4.42%)
Feb 19, 2021 182.83 183.33 181.36 182.21 8,904,083 +0.64(+0.36%)
Feb 18, 2021 183.34 184.94 181.41 181.57 12,478,479 -3.41(-1.85%)
Feb 17, 2021 183.91 186.16 180.73 184.98 11,486,875 +0.09(+0.05%)
Feb 16, 2021 185.83 186.97 183.41 184.89 11,708,287 -1.31(-0.70%)
Feb 12, 2021 191.49 192.33 185.10 186.20 27,448,510 -3.22(-1.70%)
Feb 11, 2021 187.70 189.75 186.60 189.42 17,461,642 +1.27(+0.68%)
Feb 10, 2021 188.49 189.21 184.36 188.15 11,486,326 +1.41(+0.75%)
Feb 09, 2021 186.70 187.77 184.58 186.74 11,320,951 -1.78(-0.94%)
Feb 08, 2021 182.41 189.15 181.87 188.51 16,171,268 +8.77(+4.88%)
Feb 05, 2021 180.29 180.89 177.93 179.74 6,692,878 +0.92(+0.52%)
Feb 04, 2021 176.30 179.96 175.11 178.82 9,095,748 +3.77(+2.15%)
Feb 03, 2021 175.62 177.03 174.38 175.05 5,548,047 -0.53(-0.30%)
Feb 02, 2021 172.41 178.35 171.45 175.57 12,289,342 +5.94(+3.50%)
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.