Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.94 132.78 131.18 132.71 5,487,109 +0.20(+0.15%)
Apr 29, 2021 130.81 132.96 130.69 132.51 5,105,019 +1.94(+1.49%)
Apr 28, 2021 132.09 132.28 130.47 130.56 5,390,685 -0.98(-0.74%)
Apr 27, 2021 131.29 131.81 130.84 131.54 5,097,705 -0.43(-0.33%)
Apr 26, 2021 133.99 134.19 131.62 131.97 6,318,815 -2.27(-1.69%)
Apr 23, 2021 133.95 134.72 133.54 134.25 4,730,518 -0.22(-0.16%)
Apr 22, 2021 134.62 135.00 133.83 134.47 5,327,593 -0.84(-0.62%)
Apr 21, 2021 135.65 136.06 134.60 135.31 6,861,085 +1.17(+0.87%)
Apr 20, 2021 132.68 135.00 132.50 134.14 5,431,204 +0.88(+0.66%)
Apr 19, 2021 133.01 134.04 131.88 133.25 7,192,483 +0.54(+0.41%)
Apr 16, 2021 132.07 132.86 131.15 132.71 7,040,485 +1.70(+1.30%)
Apr 15, 2021 130.42 131.73 130.19 131.01 5,189,124 +0.18(+0.14%)
Apr 14, 2021 131.25 131.38 130.02 130.82 5,084,489 -0.86(-0.66%)
Apr 13, 2021 130.79 132.53 130.60 131.69 5,739,056 +0.03(+0.02%)
Apr 12, 2021 130.91 132.07 130.77 131.66 4,765,173 +0.41(+0.32%)
Apr 09, 2021 130.94 131.77 130.36 131.25 5,378,047 +0.03(+0.02%)
Apr 08, 2021 132.27 132.71 130.77 131.22 7,305,537 -0.80(-0.61%)
Apr 07, 2021 132.56 132.66 131.66 132.02 5,267,592 -0.24(-0.18%)
Apr 06, 2021 131.68 132.75 131.24 132.26 5,161,842 +0.47(+0.36%)
Apr 05, 2021 130.58 132.88 130.10 131.79 6,495,914 +1.73(+1.33%)
Apr 01, 2021 129.98 131.00 128.98 130.06 5,239,438 -0.16(-0.12%)
Mar 31, 2021 131.94 131.95 129.96 130.22 6,797,820 -1.00(-0.77%)
Mar 30, 2021 132.27 133.25 130.83 131.22 4,750,109 -2.09(-1.57%)
Mar 29, 2021 131.52 133.45 131.10 133.31 6,632,316 +1.94(+1.48%)
Mar 26, 2021 128.53 131.64 128.08 131.37 7,370,930 +2.83(+2.20%)
Mar 25, 2021 128.13 129.11 127.35 128.54 6,330,426 +0.75(+0.59%)
Mar 24, 2021 127.97 128.98 127.76 127.78 5,520,781 -0.60(-0.47%)
Mar 23, 2021 127.45 129.04 127.20 128.38 7,576,417 +1.53(+1.20%)
Mar 22, 2021 124.86 127.22 124.36 126.86 8,484,011 +3.04(+2.45%)
Mar 19, 2021 121.80 124.29 121.68 123.82 17,504,698 +1.81(+1.49%)
Mar 18, 2021 121.85 122.51 120.97 122.00 7,035,405 -1.00(-0.82%)
Mar 17, 2021 123.69 123.87 122.79 123.01 6,734,319 -0.36(-0.29%)
Mar 16, 2021 122.51 123.89 122.21 123.37 6,022,893 +0.90(+0.74%)
Mar 15, 2021 122.95 123.02 121.49 122.46 5,854,288 -0.01(-0.01%)
Mar 12, 2021 122.55 123.16 122.11 122.47 5,730,218 -0.17(-0.14%)
Mar 11, 2021 122.75 123.89 122.53 122.64 4,843,629 -0.33(-0.27%)
Mar 10, 2021 121.84 123.79 120.17 122.97 8,463,558 +1.23(+1.01%)
Mar 09, 2021 122.38 123.27 121.52 121.75 9,698,200 +0.11(+0.09%)
Mar 08, 2021 122.65 123.52 121.51 121.64 9,379,291 -0.83(-0.68%)
Mar 05, 2021 119.34 122.81 118.93 122.46 11,065,358 +3.87(+3.26%)
Mar 04, 2021 118.98 121.29 118.13 118.60 9,881,439 +0.66(+0.56%)
Mar 03, 2021 118.55 119.21 117.80 117.94 8,216,248 -1.76(-1.47%)
Mar 02, 2021 119.18 120.58 119.07 119.70 6,145,984 +0.41(+0.34%)
Mar 01, 2021 119.28 120.53 119.04 119.29 5,789,320 +1.31(+1.11%)
Feb 26, 2021 119.25 119.52 117.42 117.99 9,119,807 -0.74(-0.62%)
Feb 25, 2021 119.96 120.64 118.55 118.73 6,240,161 -1.91(-1.58%)
Feb 24, 2021 120.42 120.82 119.82 120.64 5,412,454 -0.63(-0.52%)
Feb 23, 2021 121.37 122.69 119.92 121.27 6,858,071 +0.72(+0.60%)
Feb 22, 2021 120.59 121.10 119.42 120.55 6,341,995 -0.47(-0.39%)
Feb 19, 2021 123.30 123.40 120.81 121.02 5,929,024 -2.61(-2.11%)
Feb 18, 2021 122.44 123.93 122.30 123.63 4,308,791 +0.83(+0.68%)
Feb 17, 2021 122.43 123.36 122.25 122.80 3,671,750 +0.07(+0.06%)
Feb 16, 2021 122.59 123.12 121.83 122.73 5,670,534 +0.47(+0.38%)
Feb 12, 2021 123.53 123.84 121.88 122.26 6,196,629 -1.00(-0.81%)
Feb 11, 2021 125.90 126.22 122.69 123.27 8,233,020 -2.49(-1.98%)
Feb 10, 2021 128.88 128.88 124.90 125.76 7,603,057 -1.73(-1.36%)
Feb 09, 2021 128.89 128.91 127.39 127.50 3,480,334 -0.73(-0.57%)
Feb 08, 2021 128.95 129.51 127.40 128.22 4,501,958 -0.51(-0.40%)
Feb 05, 2021 128.31 129.80 127.61 128.74 4,859,152 +1.17(+0.92%)
Feb 04, 2021 125.81 127.64 125.81 127.57 4,225,558 +1.52(+1.20%)
Feb 03, 2021 125.81 126.90 125.18 126.05 3,949,414 -0.33(-0.26%)
Feb 02, 2021 125.53 127.42 124.75 126.38 3,921,686 +1.28(+1.02%)
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.