Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 235.18 249.64 235.15 246.31 4,182,166 +12.42(+5.31%)
Apr 29, 2021 233.53 234.63 230.49 233.89 1,969,367 +0.87(+0.37%)
Apr 28, 2021 228.62 233.70 227.54 233.02 2,947,317 +4.49(+1.96%)
Apr 27, 2021 225.52 229.79 224.82 228.53 1,553,284 +4.17(+1.86%)
Apr 26, 2021 226.33 227.20 224.25 224.36 1,705,173 -1.34(-0.59%)
Apr 23, 2021 226.32 227.00 225.22 225.69 1,042,046 -0.25(-0.11%)
Apr 22, 2021 227.11 228.06 224.73 225.95 1,909,703 -2.30(-1.01%)
Apr 21, 2021 229.50 231.72 228.09 228.25 1,295,043 -1.29(-0.56%)
Apr 20, 2021 230.55 231.75 229.25 229.54 1,409,651 -0.99(-0.43%)
Apr 19, 2021 233.76 233.81 230.28 230.52 1,288,435 -3.22(-1.38%)
Apr 16, 2021 232.78 234.62 230.50 233.74 1,988,849 +2.56(+1.11%)
Apr 15, 2021 229.85 232.37 229.32 231.18 1,261,113 +1.59(+0.69%)
Apr 14, 2021 233.84 234.59 228.45 229.59 1,868,101 -4.27(-1.83%)
Apr 13, 2021 232.95 234.45 230.93 233.86 1,421,057 +0.40(+0.17%)
Apr 12, 2021 231.67 233.65 230.63 233.46 1,532,036 +1.79(+0.77%)
Apr 09, 2021 230.74 233.20 229.42 231.67 1,254,936 +1.96(+0.85%)
Apr 08, 2021 231.98 233.13 229.52 229.71 1,426,842 -1.24(-0.54%)
Apr 07, 2021 228.55 231.34 228.26 230.95 1,043,795 +2.00(+0.88%)
Apr 06, 2021 228.96 229.22 227.66 228.95 1,058,797 +0.23(+0.10%)
Apr 05, 2021 227.43 228.80 226.76 228.72 1,191,278 +2.13(+0.94%)
Apr 01, 2021 224.99 227.81 223.77 226.59 1,514,168 +1.65(+0.73%)
Mar 31, 2021 227.00 227.59 224.46 224.93 1,670,783 -1.94(-0.85%)
Mar 30, 2021 227.39 229.22 226.00 226.87 1,128,380 -1.50(-0.66%)
Mar 29, 2021 222.69 228.77 220.94 228.37 1,636,186 +5.20(+2.33%)
Mar 26, 2021 220.90 223.35 218.38 223.17 2,409,514 +3.21(+1.46%)
Mar 25, 2021 220.63 221.01 217.83 219.97 2,048,402 -0.18(-0.08%)
Mar 24, 2021 218.71 222.17 218.31 220.14 2,413,373 +1.20(+0.55%)
Mar 23, 2021 219.08 221.04 217.91 218.94 2,027,582 +0.57(+0.26%)
Mar 22, 2021 217.18 219.59 216.83 218.37 2,717,483 +0.49(+0.22%)
Mar 19, 2021 218.96 219.91 216.88 217.88 2,716,214 -1.60(-0.73%)
Mar 18, 2021 220.91 221.42 218.88 219.49 1,658,702 -1.22(-0.55%)
Mar 17, 2021 222.39 222.58 220.25 220.71 1,966,632 -0.94(-0.42%)
Mar 16, 2021 220.53 222.97 219.82 221.65 2,430,244 +1.22(+0.55%)
Mar 15, 2021 222.38 223.10 219.89 220.43 1,831,521 -2.44(-1.10%)
Mar 12, 2021 223.85 224.81 222.18 222.87 1,740,460 +0.00(+0.00%)
Mar 11, 2021 224.38 225.44 222.69 222.87 1,514,568 -1.71(-0.76%)
Mar 10, 2021 225.69 226.99 223.96 224.58 1,214,257 -1.71(-0.76%)
Mar 09, 2021 225.13 228.32 224.76 226.29 1,512,159 +1.47(+0.65%)
Mar 08, 2021 228.29 229.71 224.73 224.82 1,543,562 -2.70(-1.19%)
Mar 05, 2021 223.04 227.76 220.59 227.52 1,352,634 +6.57(+2.97%)
Mar 04, 2021 222.99 225.75 219.90 220.95 1,643,581 -1.93(-0.86%)
Mar 03, 2021 225.78 229.71 222.66 222.88 1,684,967 -4.42(-1.94%)
Mar 02, 2021 227.71 229.41 225.42 227.30 1,459,086 +0.02(+0.01%)
Mar 01, 2021 223.77 229.19 223.65 227.28 1,682,184 +4.69(+2.11%)
Feb 26, 2021 226.91 226.91 221.76 222.59 1,888,388 -3.18(-1.41%)
Feb 25, 2021 228.18 229.86 225.05 225.76 1,553,093 -2.68(-1.17%)
Feb 24, 2021 225.75 230.57 224.80 228.44 1,599,647 +2.37(+1.05%)
Feb 23, 2021 224.62 226.22 221.81 226.08 2,091,904 +2.50(+1.12%)
Feb 22, 2021 222.95 224.79 221.53 223.57 2,486,186 +0.37(+0.17%)
Feb 19, 2021 223.40 224.50 222.60 223.20 1,373,810 +1.06(+0.47%)
Feb 18, 2021 222.88 224.65 220.25 222.15 2,985,416 -1.90(-0.85%)
Feb 17, 2021 220.95 224.10 220.55 224.04 1,345,825 +2.05(+0.92%)
Feb 16, 2021 219.83 225.15 219.57 221.99 2,682,724 -0.92(-0.41%)
Feb 12, 2021 223.70 226.00 221.14 222.91 1,484,603 -1.24(-0.55%)
Feb 11, 2021 223.75 226.93 222.58 224.15 1,388,359 +2.70(+1.22%)
Feb 10, 2021 223.81 225.43 220.70 221.45 1,944,736 -1.86(-0.83%)
Feb 09, 2021 220.21 224.03 220.01 223.31 2,103,956 +2.75(+1.25%)
Feb 08, 2021 218.83 220.64 216.15 220.56 1,475,468 +2.36(+1.08%)
Feb 05, 2021 205.91 218.37 204.85 218.20 2,178,312 +14.78(+7.27%)
Feb 04, 2021 201.33 203.82 199.66 203.42 1,564,681 +2.77(+1.38%)
Feb 03, 2021 204.79 205.61 200.17 200.65 1,558,663 -4.80(-2.34%)
Feb 02, 2021 203.84 206.81 203.37 205.45 1,908,974 +3.42(+1.69%)
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.