Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 154.22 155.48 151.59 153.91 199,497 +0.30(+0.19%)
Mar 30, 2021 154.12 156.17 153.31 153.61 144,747 -0.83(-0.54%)
Mar 29, 2021 155.03 158.83 153.28 154.44 166,034 -1.69(-1.08%)
Mar 26, 2021 153.94 157.09 153.14 156.13 121,358 +2.63(+1.71%)
Mar 25, 2021 152.33 154.77 151.74 153.50 216,960 +1.21(+0.79%)
Mar 24, 2021 153.28 156.86 152.14 152.30 139,256 -0.78(-0.51%)
Mar 23, 2021 157.66 158.92 152.21 153.08 173,895 -5.19(-3.28%)
Mar 22, 2021 160.65 161.85 157.70 158.26 130,637 -2.13(-1.33%)
Mar 19, 2021 157.95 161.90 157.95 160.40 291,402 +2.43(+1.54%)
Mar 18, 2021 159.00 160.62 156.99 157.97 155,088 -1.44(-0.90%)
Mar 17, 2021 158.17 160.41 157.21 159.41 139,785 +0.88(+0.55%)
Mar 16, 2021 161.02 161.02 157.61 158.53 107,391 -3.14(-1.94%)
Mar 15, 2021 160.94 163.85 159.20 161.67 127,980 -0.55(-0.34%)
Mar 12, 2021 162.42 165.40 161.58 162.23 183,303 +0.44(+0.27%)
Mar 11, 2021 159.77 162.46 158.13 161.78 141,804 +1.52(+0.95%)
Mar 10, 2021 158.56 161.93 158.28 160.26 117,561 +0.36(+0.23%)
Mar 09, 2021 161.55 162.01 157.60 159.90 205,864 -1.52(-0.94%)
Mar 08, 2021 160.20 164.02 157.93 161.42 173,841 +2.33(+1.47%)
Mar 05, 2021 159.63 160.50 156.70 159.08 276,524 +1.14(+0.72%)
Mar 04, 2021 157.46 161.42 156.77 157.95 240,395 +1.25(+0.80%)
Mar 03, 2021 153.12 159.17 152.08 156.69 257,459 +4.48(+2.94%)
Mar 02, 2021 155.14 156.48 151.59 152.22 210,056 -3.00(-1.93%)
Mar 01, 2021 153.11 157.26 153.10 155.22 331,504 +4.55(+3.02%)
Feb 26, 2021 150.17 154.88 149.90 150.67 223,790 -0.23(-0.15%)
Feb 25, 2021 150.42 157.05 147.93 150.89 191,699 +0.55(+0.37%)
Feb 24, 2021 148.61 152.02 148.54 150.34 135,386 +1.77(+1.19%)
Feb 23, 2021 148.55 149.67 146.75 148.57 133,464 +0.02(+0.01%)
Feb 22, 2021 151.59 152.96 148.01 148.55 182,342 -3.04(-2.01%)
Feb 19, 2021 150.50 152.61 150.19 151.59 121,257 +1.24(+0.83%)
Feb 18, 2021 151.90 153.52 150.01 150.35 179,873 -1.45(-0.96%)
Feb 17, 2021 149.04 153.84 147.22 151.80 160,867 +2.93(+1.97%)
Feb 16, 2021 149.32 150.43 146.27 148.87 123,667 +0.35(+0.23%)
Feb 12, 2021 146.05 149.55 144.66 148.52 168,019 +2.95(+2.03%)
Feb 11, 2021 145.62 147.21 142.39 145.57 169,391 -1.83(-1.24%)
Feb 10, 2021 149.47 150.44 146.03 147.40 136,444 -0.95(-0.64%)
Feb 09, 2021 146.60 149.57 144.68 148.34 142,465 +1.81(+1.23%)
Feb 08, 2021 141.55 147.83 141.49 146.54 291,091 +8.04(+5.81%)
Feb 05, 2021 140.63 141.56 138.17 138.50 367,922 -1.60(-1.14%)
Feb 04, 2021 140.15 142.21 139.59 140.09 103,580 -0.37(-0.26%)
Feb 03, 2021 136.71 141.74 134.98 140.46 189,672 +3.08(+2.24%)
Feb 02, 2021 135.35 138.78 132.96 137.38 159,479 +2.96(+2.20%)
Feb 01, 2021 134.60 136.09 131.67 134.41 170,412 +0.30(+0.22%)
Jan 29, 2021 134.77 137.48 131.70 134.12 199,332 -1.52(-1.12%)
Jan 28, 2021 135.09 137.14 133.01 135.63 300,715 +0.31(+0.23%)
Jan 27, 2021 141.91 144.68 134.94 135.32 306,943 -7.85(-5.48%)
Jan 26, 2021 144.51 145.35 139.22 143.17 205,374 -0.66(-0.46%)
Jan 25, 2021 139.80 145.18 139.67 143.83 327,437 +3.74(+2.67%)
Jan 22, 2021 137.03 140.52 136.66 140.09 302,908 +2.59(+1.88%)
Jan 21, 2021 136.66 141.12 135.66 137.50 451,566 +5.09(+3.85%)
Jan 20, 2021 127.49 133.24 127.49 132.41 347,405 +5.43(+4.27%)
Jan 19, 2021 128.10 128.10 125.20 126.98 284,237 -0.31(-0.24%)
Jan 15, 2021 125.94 127.66 125.05 127.28 190,396 +1.25(+0.99%)
Jan 14, 2021 126.81 127.86 125.80 126.03 135,910 +0.15(+0.12%)
Jan 13, 2021 128.55 128.55 123.89 125.89 309,295 -3.22(-2.49%)
Jan 12, 2021 131.58 134.29 128.29 129.11 277,889 -1.63(-1.25%)
Jan 11, 2021 126.29 131.36 126.29 130.74 127,025 +3.13(+2.45%)
Jan 08, 2021 129.26 129.26 125.72 127.61 151,403 -0.98(-0.77%)
Jan 07, 2021 129.41 130.47 127.51 128.59 121,731 -1.14(-0.88%)
Jan 06, 2021 127.24 131.48 127.24 129.74 205,720 +3.25(+2.57%)
Jan 05, 2021 126.75 128.08 126.04 126.49 163,505 +0.05(+0.04%)
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.