Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 129.79 130.88 128.34 129.06 1,316,454 -0.87(-0.67%)
Apr 29, 2021 133.41 133.54 129.37 129.93 1,156,618 -3.38(-2.53%)
Apr 28, 2021 133.73 134.45 132.27 133.31 570,116 -1.11(-0.83%)
Apr 27, 2021 134.85 135.28 134.05 134.42 872,084 +0.03(+0.02%)
Apr 26, 2021 134.92 135.02 133.93 134.39 772,624 +0.01(+0.01%)
Apr 23, 2021 132.64 134.50 132.21 134.38 609,865 +1.57(+1.18%)
Apr 22, 2021 133.35 134.61 132.21 132.81 848,100 -0.55(-0.41%)
Apr 21, 2021 133.52 133.79 131.92 133.35 472,554 -0.42(-0.31%)
Apr 20, 2021 133.61 134.48 132.26 133.77 667,369 -0.23(-0.17%)
Apr 19, 2021 131.91 134.58 131.67 134.00 1,181,280 +1.42(+1.07%)
Apr 16, 2021 134.67 134.76 132.03 132.58 804,516 -1.46(-1.09%)
Apr 15, 2021 133.67 135.80 133.64 134.04 722,825 +1.84(+1.39%)
Apr 14, 2021 135.12 135.64 129.79 132.20 1,102,872 -2.49(-1.85%)
Apr 13, 2021 132.91 135.03 132.15 134.69 817,716 +2.72(+2.06%)
Apr 12, 2021 132.53 132.73 131.60 131.97 577,945 -0.77(-0.58%)
Apr 09, 2021 131.74 133.02 130.81 132.74 575,618 +1.82(+1.39%)
Apr 08, 2021 130.72 132.16 130.12 130.92 493,657 +1.37(+1.06%)
Apr 07, 2021 131.54 132.35 128.09 129.54 654,852 -2.78(-2.10%)
Apr 06, 2021 131.26 133.84 131.09 132.32 693,891 +1.97(+1.51%)
Apr 05, 2021 130.38 130.81 129.56 130.35 698,930 +1.10(+0.85%)
Apr 01, 2021 128.69 129.46 127.39 129.24 601,645 +1.58(+1.24%)
Mar 31, 2021 127.99 129.07 127.26 127.66 673,820 +0.56(+0.44%)
Mar 30, 2021 128.19 129.98 125.41 127.11 736,142 -0.92(-0.71%)
Mar 29, 2021 127.19 128.73 126.41 128.02 561,306 -0.90(-0.70%)
Mar 26, 2021 125.99 129.13 125.35 128.92 579,637 +3.68(+2.94%)
Mar 25, 2021 124.38 125.40 122.69 125.23 830,993 +0.65(+0.52%)
Mar 24, 2021 125.69 126.53 123.66 124.59 834,608 -2.04(-1.61%)
Mar 23, 2021 127.50 128.19 125.63 126.63 664,949 -0.88(-0.69%)
Mar 22, 2021 127.38 129.09 125.92 127.50 875,299 -0.27(-0.21%)
Mar 19, 2021 126.31 129.10 125.91 127.77 2,553,702 +1.83(+1.45%)
Mar 18, 2021 124.27 128.85 124.03 125.94 823,440 +0.17(+0.13%)
Mar 17, 2021 124.16 126.95 123.76 125.77 471,319 +0.43(+0.34%)
Mar 16, 2021 127.08 127.55 123.46 125.34 800,957 -0.67(-0.53%)
Mar 15, 2021 122.17 126.42 121.41 126.01 1,174,626 +3.51(+2.87%)
Mar 12, 2021 123.37 124.07 120.20 122.50 920,004 -3.12(-2.49%)
Mar 11, 2021 121.61 125.77 121.21 125.62 1,492,365 +5.86(+4.89%)
Mar 10, 2021 126.83 129.03 119.36 119.76 2,070,880 -5.58(-4.45%)
Mar 09, 2021 123.73 129.53 123.65 125.34 1,182,782 +4.38(+3.62%)
Mar 08, 2021 123.45 125.77 120.94 120.97 1,182,349 -2.48(-2.01%)
Mar 05, 2021 124.62 125.17 120.55 123.44 1,656,208 -0.17(-0.14%)
Mar 04, 2021 124.87 125.87 122.67 123.61 2,105,634 -2.15(-1.71%)
Mar 03, 2021 126.88 127.28 125.62 125.76 1,643,930 -1.15(-0.90%)
Mar 02, 2021 128.97 130.18 126.82 126.91 1,062,600 -2.18(-1.69%)
Mar 01, 2021 127.18 129.48 126.55 129.09 1,155,596 +3.61(+2.88%)
Feb 26, 2021 126.38 126.38 124.30 125.47 1,230,624 +0.12(+0.10%)
Feb 25, 2021 128.80 128.80 124.29 125.35 1,105,424 -2.80(-2.18%)
Feb 24, 2021 130.36 130.91 127.31 128.15 1,066,951 -2.23(-1.71%)
Feb 23, 2021 128.03 131.31 126.76 130.38 1,307,103 +1.29(+1.00%)
Feb 22, 2021 134.83 134.91 127.58 129.09 1,929,257 -7.03(-5.17%)
Feb 19, 2021 142.11 142.78 136.09 136.12 1,424,373 -5.78(-4.07%)
Feb 18, 2021 141.57 143.19 140.49 141.90 649,606 -1.81(-1.26%)
Feb 17, 2021 145.00 146.30 141.92 143.71 774,051 -2.06(-1.41%)
Feb 16, 2021 149.27 151.21 145.05 145.77 891,588 -4.06(-2.71%)
Feb 12, 2021 147.90 151.14 146.97 149.83 549,188 +1.86(+1.26%)
Feb 11, 2021 147.87 149.22 146.27 147.97 596,791 +1.47(+1.01%)
Feb 10, 2021 146.50 148.24 144.58 146.50 760,220 +1.59(+1.10%)
Feb 09, 2021 143.73 146.24 142.26 144.91 789,231 +1.06(+0.74%)
Feb 08, 2021 145.01 146.43 141.53 143.84 804,885 -0.48(-0.33%)
Feb 05, 2021 141.68 145.23 141.68 144.32 1,027,630 +2.65(+1.87%)
Feb 04, 2021 138.95 141.67 136.57 141.67 1,379,110 +2.64(+1.90%)
Feb 03, 2021 148.18 150.76 138.98 139.04 2,698,332 -11.35(-7.55%)
Feb 02, 2021 152.60 155.83 150.10 150.39 1,182,104 -0.80(-0.53%)
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.