Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 118.40 119.09 117.33 117.67 44,856,000 -1.96(-1.64%)
Apr 29, 2021 119.46 120.21 118.69 119.64 41,188,140 +1.69(+1.43%)
Apr 28, 2021 119.62 121.57 117.66 117.95 81,094,040 +3.40(+2.97%)
Apr 27, 2021 115.88 115.92 114.31 114.55 44,308,520 -0.95(-0.82%)
Apr 26, 2021 115.23 116.23 114.87 115.50 32,024,000 +0.50(+0.43%)
Apr 23, 2021 113.35 115.31 113.06 115.00 29,110,000 +2.37(+2.10%)
Apr 22, 2021 113.77 114.44 112.02 112.63 24,143,140 -1.29(-1.13%)
Apr 21, 2021 113.60 114.00 112.24 113.92 23,191,620 -0.03(-0.03%)
Apr 20, 2021 114.88 114.95 112.86 113.95 22,280,080 -0.54(-0.47%)
Apr 19, 2021 113.51 115.20 113.51 114.49 30,263,760 +0.35(+0.31%)
Apr 16, 2021 114.46 114.71 113.55 114.14 26,282,000 -0.12(-0.11%)
Apr 15, 2021 113.10 114.80 112.56 114.26 29,170,160 +2.17(+1.93%)
Apr 14, 2021 113.37 113.37 111.80 112.09 20,993,660 -0.63(-0.56%)
Apr 13, 2021 112.55 113.17 112.15 112.72 25,676,480 +0.49(+0.44%)
Apr 12, 2021 112.71 112.84 111.39 112.23 25,020,760 -1.30(-1.15%)
Apr 09, 2021 112.27 113.70 111.86 113.53 26,144,000 +1.01(+0.90%)
Apr 08, 2021 113.20 113.59 112.15 112.52 28,657,180 +0.57(+0.51%)
Apr 07, 2021 110.66 112.22 110.66 111.95 24,108,880 +1.49(+1.35%)
Apr 06, 2021 110.55 111.40 110.09 110.46 35,230,780 -0.48(-0.44%)
Apr 05, 2021 107.36 111.45 107.26 110.95 48,478,640 +4.46(+4.19%)
Apr 01, 2021 104.61 106.79 104.57 106.49 39,880,000 +3.36(+3.26%)
Mar 31, 2021 102.72 104.31 102.35 103.13 42,558,580 +0.80(+0.78%)
Mar 30, 2021 102.65 103.13 101.81 102.32 27,312,300 +0.03(+0.03%)
Mar 29, 2021 101.11 102.46 100.27 102.29 26,480,560 +1.05(+1.04%)
Mar 26, 2021 101.59 101.97 100.19 101.24 27,976,000 -0.39(-0.38%)
Mar 25, 2021 101.45 102.28 99.80 101.62 35,590,020 -0.00(-0.00%)
Mar 24, 2021 102.59 103.38 101.45 101.63 25,200,240 -0.44(-0.43%)
Mar 23, 2021 102.00 103.21 101.40 102.07 28,504,840 +0.53(+0.52%)
Mar 22, 2021 101.38 102.42 100.70 101.53 33,527,600 +0.19(+0.18%)
Mar 19, 2021 101.49 101.85 100.15 101.35 46,070,000 +0.28(+0.28%)
Mar 18, 2021 102.41 103.44 100.96 101.07 31,706,680 -3.04(-2.92%)
Mar 17, 2021 103.42 104.95 102.21 104.11 26,366,920 -0.08(-0.08%)
Mar 16, 2021 103.30 105.68 102.97 104.19 31,896,340 +1.47(+1.43%)
Mar 15, 2021 102.25 102.75 101.39 102.72 26,200,500 +0.22(+0.22%)
Mar 12, 2021 103.82 103.88 101.62 102.50 33,816,000 -2.53(-2.41%)
Mar 11, 2021 102.91 105.56 102.82 105.03 27,684,720 +3.22(+3.16%)
Mar 10, 2021 102.82 103.07 100.97 101.81 27,061,780 -0.21(-0.20%)
Mar 09, 2021 102.49 103.20 101.78 102.02 33,865,140 +1.64(+1.64%)
Mar 08, 2021 104.20 105.69 100.26 100.38 36,854,720 -4.48(-4.27%)
Mar 05, 2021 103.06 105.31 101.39 104.85 53,098,000 +3.16(+3.10%)
Mar 04, 2021 100.74 103.73 100.27 101.70 49,154,480 +1.13(+1.12%)
Mar 03, 2021 102.60 103.80 99.70 100.57 33,842,960 -2.65(-2.57%)
Mar 02, 2021 103.24 104.74 102.83 103.22 25,550,880 -0.26(-0.25%)
Mar 01, 2021 102.40 103.81 101.72 103.48 26,059,220 +2.39(+2.36%)
Feb 26, 2021 101.80 102.83 100.05 101.10 40,040,000 +0.30(+0.30%)
Feb 25, 2021 102.80 104.15 100.33 100.80 41,476,320 -3.39(-3.26%)
Feb 24, 2021 101.50 104.42 101.38 104.19 22,582,680 +1.19(+1.15%)
Feb 23, 2021 100.70 103.62 99.51 103.01 34,640,000 +0.29(+0.29%)
Feb 22, 2021 102.68 104.02 102.40 102.71 29,389,320 -1.73(-1.65%)
Feb 19, 2021 105.39 105.93 104.17 104.44 37,938,000 -0.85(-0.81%)
Feb 18, 2021 105.25 106.10 104.67 105.29 22,546,320 -0.64(-0.60%)
Feb 17, 2021 104.72 106.12 104.42 105.93 20,296,880 +0.40(+0.38%)
Feb 16, 2021 105.01 107.26 104.59 105.53 30,978,940 +0.78(+0.75%)
Feb 12, 2021 103.99 104.97 103.68 104.75 18,990,000 +0.31(+0.30%)
Feb 11, 2021 104.55 104.70 103.44 104.44 20,423,400 +0.11(+0.11%)
Feb 10, 2021 104.16 104.94 102.61 104.32 25,083,520 +0.55(+0.53%)
Feb 09, 2021 103.74 104.92 103.50 103.77 21,884,200 -0.46(-0.44%)
Feb 08, 2021 105.00 105.75 103.17 104.23 28,816,060 -0.22(-0.21%)
Feb 05, 2021 102.98 104.80 102.50 104.44 29,864,000 +1.76(+1.72%)
Feb 04, 2021 103.03 103.47 101.75 102.68 48,541,740 -0.26(-0.26%)
Feb 03, 2021 103.28 105.33 100.68 102.94 97,831,176 +6.99(+7.28%)
Feb 02, 2021 95.66 97.47 95.32 95.96 65,775,760 +1.30(+1.38%)
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.