Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 365.57 367.55 362.98 365.88 415,517 +0.94(+0.26%)
Apr 20, 2021 363.54 367.14 361.14 364.94 271,524 +0.47(+0.13%)
Apr 19, 2021 371.74 372.87 361.86 364.47 295,312 -9.46(-2.53%)
Apr 16, 2021 375.33 375.33 368.44 373.93 435,900 -0.69(-0.18%)
Apr 15, 2021 369.11 375.43 368.00 374.62 342,012 +8.00(+2.18%)
Apr 14, 2021 370.18 373.37 365.45 366.62 299,794 -4.40(-1.19%)
Apr 13, 2021 370.31 374.41 368.85 371.02 470,253 +4.08(+1.11%)
Apr 12, 2021 367.09 370.70 366.33 366.94 354,092 +0.24(+0.07%)
Apr 09, 2021 361.95 367.33 359.65 366.70 296,300 +4.46(+1.23%)
Apr 08, 2021 359.60 364.20 359.08 362.24 295,856 +6.90(+1.94%)
Apr 07, 2021 359.86 359.86 353.33 355.34 245,303 -3.08(-0.86%)
Apr 06, 2021 360.00 362.30 354.30 358.42 358,205 -4.34(-1.20%)
Apr 05, 2021 353.99 363.79 353.81 362.76 529,983 +10.91(+3.10%)
Apr 01, 2021 344.88 356.99 343.52 351.85 649,700 +12.29(+3.62%)
Mar 31, 2021 335.38 342.25 333.49 339.56 590,630 +7.67(+2.31%)
Mar 30, 2021 338.72 338.81 330.47 331.89 600,888 -10.34(-3.02%)
Mar 29, 2021 342.04 345.70 336.41 342.23 593,743 -0.73(-0.21%)
Mar 26, 2021 328.16 343.71 324.10 342.96 763,400 +15.08(+4.60%)
Mar 25, 2021 328.73 331.90 323.46 327.88 515,082 -2.49(-0.75%)
Mar 24, 2021 331.93 335.07 328.09 330.37 434,088 -3.16(-0.95%)
Mar 23, 2021 338.49 340.98 331.90 333.53 512,341 -1.33(-0.40%)
Mar 22, 2021 326.26 337.23 326.26 334.86 591,262 +10.61(+3.27%)
Mar 19, 2021 322.43 328.42 320.69 324.25 842,000 +2.76(+0.86%)
Mar 18, 2021 321.36 327.44 318.10 321.49 530,570 -6.88(-2.10%)
Mar 17, 2021 326.37 330.92 321.36 328.37 478,206 -2.41(-0.73%)
Mar 16, 2021 329.96 333.24 327.98 330.78 575,119 +5.07(+1.56%)
Mar 15, 2021 314.77 325.89 314.77 325.71 496,716 +8.83(+2.79%)
Mar 12, 2021 316.56 319.28 314.11 316.88 547,500 -5.76(-1.79%)
Mar 11, 2021 317.73 325.44 317.73 322.64 730,915 +12.55(+4.05%)
Mar 10, 2021 310.63 316.90 308.20 310.09 737,120 +2.09(+0.68%)
Mar 09, 2021 300.01 312.88 297.76 308.00 759,543 +14.45(+4.92%)
Mar 08, 2021 307.47 311.94 292.83 293.55 726,578 -14.48(-4.70%)
Mar 05, 2021 311.93 312.57 292.79 308.03 940,300 +1.87(+0.61%)
Mar 04, 2021 318.99 321.77 301.69 306.16 840,743 -13.70(-4.28%)
Mar 03, 2021 333.79 333.79 317.55 319.86 790,877 -16.47(-4.90%)
Mar 02, 2021 350.06 350.78 334.91 336.33 566,265 -9.78(-2.83%)
Mar 01, 2021 347.39 352.49 345.05 346.11 723,922 +5.12(+1.50%)
Feb 26, 2021 340.96 349.02 337.98 340.99 872,000 +2.53(+0.75%)
Feb 25, 2021 354.40 369.70 336.83 338.46 1,245,414 -46.91(-12.17%)
Feb 24, 2021 371.67 386.68 365.05 385.37 417,677 +9.81(+2.61%)
Feb 23, 2021 378.00 378.47 364.85 375.56 427,090 -7.64(-1.99%)
Feb 22, 2021 389.12 393.61 382.03 383.20 396,434 -12.17(-3.08%)
Feb 19, 2021 391.20 400.60 390.09 395.37 443,400 +5.56(+1.43%)
Feb 18, 2021 390.46 391.55 383.39 389.81 358,121 -4.09(-1.04%)
Feb 17, 2021 397.65 397.65 388.39 393.90 290,942 -7.96(-1.98%)
Feb 16, 2021 404.89 413.19 400.81 401.86 386,605 -1.74(-0.43%)
Feb 12, 2021 397.64 404.16 395.13 403.60 340,600 +7.47(+1.89%)
Feb 11, 2021 390.39 396.62 390.39 396.13 319,501 +9.54(+2.47%)
Feb 10, 2021 388.97 390.31 383.35 386.59 364,294 +0.20(+0.05%)
Feb 09, 2021 382.00 387.92 381.52 386.39 238,776 +4.42(+1.16%)
Feb 08, 2021 381.11 383.76 379.48 381.97 428,929 +2.49(+0.66%)
Feb 05, 2021 379.72 384.66 377.43 379.48 347,400 +2.07(+0.55%)
Feb 04, 2021 372.59 377.63 370.75 377.41 265,118 +7.34(+1.98%)
Feb 03, 2021 376.67 376.99 369.82 370.07 254,688 -5.05(-1.35%)
Feb 02, 2021 369.97 377.99 369.97 375.12 300,443 +7.18(+1.95%)
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.