Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 252.85 256.11 252.64 255.97 2,345,158 +0.26(+0.10%)
Apr 16, 2021 256.44 258.82 254.67 255.71 2,768,700 +0.58(+0.23%)
Apr 15, 2021 251.10 257.00 250.50 255.13 2,366,332 +5.51(+2.21%)
Apr 14, 2021 249.98 251.50 249.00 249.62 1,753,772 -0.33(-0.13%)
Apr 13, 2021 249.15 250.35 247.09 249.95 1,766,132 +1.01(+0.41%)
Apr 12, 2021 248.52 250.00 247.79 248.94 1,721,957 -0.01(-0.00%)
Apr 09, 2021 247.71 249.10 245.81 248.95 1,368,800 +2.07(+0.84%)
Apr 08, 2021 249.10 249.48 245.98 246.88 1,633,606 -1.24(-0.50%)
Apr 07, 2021 248.17 250.22 247.10 248.12 1,583,511 -0.98(-0.39%)
Apr 06, 2021 251.74 252.54 248.24 249.10 2,040,059 -2.92(-1.16%)
Apr 05, 2021 249.06 252.63 249.06 252.02 2,230,560 +2.85(+1.14%)
Apr 01, 2021 249.73 250.00 246.40 249.17 2,176,900 +0.36(+0.14%)
Mar 31, 2021 249.23 249.95 247.36 248.81 3,571,906 -0.94(-0.38%)
Mar 30, 2021 253.18 254.01 248.83 249.75 1,979,006 -5.21(-2.04%)
Mar 29, 2021 251.53 256.60 251.45 254.96 2,488,136 +2.10(+0.83%)
Mar 26, 2021 245.97 253.28 245.54 252.86 2,638,900 +6.61(+2.68%)
Mar 25, 2021 247.04 247.54 244.98 246.25 2,707,589 +0.78(+0.32%)
Mar 24, 2021 245.00 247.39 243.82 245.47 2,237,552 +0.43(+0.18%)
Mar 23, 2021 249.99 250.00 244.90 245.04 2,604,780 -4.65(-1.86%)
Mar 22, 2021 242.36 249.77 242.36 249.69 2,059,536 +3.75(+1.52%)
Mar 19, 2021 245.74 247.40 241.63 245.94 12,589,900 +1.52(+0.62%)
Mar 18, 2021 240.50 247.14 240.50 244.42 3,063,152 +0.15(+0.06%)
Mar 17, 2021 240.31 245.90 239.22 244.27 3,255,538 +3.95(+1.64%)
Mar 16, 2021 238.12 242.02 236.62 240.32 3,386,195 +4.36(+1.85%)
Mar 15, 2021 230.00 236.16 229.80 235.96 2,911,021 +5.60(+2.43%)
Mar 12, 2021 230.24 230.76 228.69 230.36 1,752,600 -0.81(-0.35%)
Mar 11, 2021 230.66 233.96 228.78 231.17 2,243,999 +1.21(+0.53%)
Mar 10, 2021 230.86 233.49 229.02 229.96 2,309,816 +0.97(+0.42%)
Mar 09, 2021 230.00 233.12 228.78 228.99 3,056,834 +1.18(+0.52%)
Mar 08, 2021 228.08 232.20 226.70 227.81 3,101,034 +0.08(+0.04%)
Mar 05, 2021 222.45 228.15 221.45 227.73 3,021,300 +5.82(+2.62%)
Mar 04, 2021 227.82 227.87 220.25 221.91 3,575,457 -2.03(-0.91%)
Mar 03, 2021 223.52 225.69 221.31 223.94 2,610,620 -1.75(-0.78%)
Mar 02, 2021 227.00 227.89 225.28 225.69 2,407,531 -1.35(-0.59%)
Mar 01, 2021 226.01 227.93 225.23 227.04 2,178,145 +2.12(+0.94%)
Feb 26, 2021 230.31 230.31 223.62 224.92 3,453,500 -2.60(-1.14%)
Feb 25, 2021 229.99 230.50 226.90 227.52 2,766,547 -2.47(-1.07%)
Feb 24, 2021 229.87 230.79 227.71 229.99 2,690,148 -2.47(-1.06%)
Feb 23, 2021 232.65 238.00 230.97 232.46 2,918,829 +0.99(+0.43%)
Feb 22, 2021 230.33 233.80 230.12 231.47 2,334,804 -0.22(-0.09%)
Feb 19, 2021 232.01 233.15 230.85 231.69 2,471,500 -0.84(-0.36%)
Feb 18, 2021 235.43 235.43 232.30 232.53 1,945,303 -3.08(-1.31%)
Feb 17, 2021 232.33 235.84 231.24 235.61 1,575,365 +2.77(+1.19%)
Feb 16, 2021 236.27 237.69 232.53 232.84 2,017,678 -4.37(-1.84%)
Feb 12, 2021 235.04 237.35 233.49 237.21 1,460,300 +2.17(+0.92%)
Feb 11, 2021 238.64 239.13 233.99 235.04 1,633,877 -3.42(-1.43%)
Feb 10, 2021 238.40 240.29 236.70 238.46 2,963,383 +1.81(+0.76%)
Feb 09, 2021 237.28 237.67 234.79 236.65 1,996,538 -0.92(-0.39%)
Feb 08, 2021 237.99 239.63 235.85 237.57 2,258,199 +1.25(+0.53%)
Feb 05, 2021 238.31 238.88 235.38 236.32 2,421,800 -0.90(-0.38%)
Feb 04, 2021 236.28 237.85 233.74 237.22 2,819,724 +0.14(+0.06%)
Feb 03, 2021 231.56 239.87 231.39 237.08 4,478,785 -3.41(-1.42%)
Feb 02, 2021 240.00 241.95 236.80 240.49 2,442,983 +0.06(+0.02%)
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.