Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 217.17 217.17 217.17 0 +2.02(+0.94%)
May 07, 2021 214.52 216.00 212.87 215.15 2,081,248 +0.12(+0.06%)
May 06, 2021 213.70 215.17 212.00 215.02 2,183,291 +2.32(+1.09%)
May 05, 2021 212.96 213.71 211.16 212.70 2,887,171 +0.71(+0.34%)
May 04, 2021 208.89 212.15 207.58 211.99 3,005,269 +2.10(+1.00%)
May 03, 2021 210.87 211.37 209.01 209.89 2,359,378 +0.15(+0.07%)
Apr 30, 2021 209.72 210.25 207.86 209.74 2,357,502 -0.81(-0.38%)
Apr 29, 2021 210.37 210.79 208.46 210.55 1,903,325 +0.97(+0.46%)
Apr 28, 2021 209.46 210.77 209.23 209.58 2,305,498 -0.06(-0.03%)
Apr 27, 2021 208.78 210.41 207.92 209.63 2,962,672 +1.33(+0.64%)
Apr 26, 2021 212.14 212.28 208.06 208.31 3,836,050 -2.80(-1.33%)
Apr 23, 2021 211.77 213.41 208.97 211.11 5,649,648 -4.48(-2.08%)
Apr 22, 2021 216.16 218.19 215.15 215.59 2,674,827 -1.17(-0.54%)
Apr 21, 2021 213.58 216.91 213.40 216.75 1,831,746 +2.98(+1.39%)
Apr 20, 2021 216.28 216.46 212.31 213.77 2,180,675 -3.42(-1.58%)
Apr 19, 2021 217.89 218.26 216.75 217.19 3,088,148 -1.07(-0.49%)
Apr 16, 2021 217.86 218.49 216.33 218.27 4,358,121 +2.13(+0.99%)
Apr 15, 2021 216.50 216.95 214.94 216.13 2,136,855 +0.43(+0.20%)
Apr 14, 2021 214.40 217.21 214.40 215.70 2,325,211 +0.36(+0.17%)
Apr 13, 2021 215.54 216.24 214.03 215.34 2,924,578 +0.38(+0.17%)
Apr 12, 2021 212.18 215.56 212.11 214.97 2,826,385 +1.52(+0.71%)
Apr 09, 2021 213.93 214.05 209.99 213.44 4,106,834 +6.70(+3.24%)
Apr 08, 2021 205.17 206.84 203.72 206.75 2,203,104 +1.28(+0.62%)
Apr 07, 2021 205.21 206.77 204.32 205.47 1,826,105 -0.65(-0.31%)
Apr 06, 2021 206.47 207.87 205.48 206.12 1,909,687 -0.08(-0.04%)
Apr 05, 2021 205.67 206.98 205.35 206.19 2,402,097 +2.32(+1.14%)
Apr 01, 2021 204.96 204.97 202.64 203.87 2,243,504 -0.25(-0.12%)
Mar 31, 2021 205.18 206.10 203.82 204.12 2,605,409 -0.96(-0.47%)
Mar 30, 2021 205.94 206.23 204.10 205.08 2,603,470 -0.74(-0.36%)
Mar 29, 2021 204.67 206.57 204.19 205.83 3,258,203 +0.33(+0.16%)
Mar 26, 2021 202.29 205.65 201.36 205.50 2,701,095 +4.37(+2.17%)
Mar 25, 2021 199.55 201.28 195.83 201.12 2,358,252 +1.56(+0.78%)
Mar 24, 2021 197.44 202.22 197.37 199.56 2,724,630 +3.41(+1.74%)
Mar 23, 2021 197.87 199.69 195.47 196.15 2,034,717 -3.33(-1.67%)
Mar 22, 2021 198.52 200.00 197.03 199.48 3,516,269 -0.73(-0.37%)
Mar 19, 2021 202.53 202.73 199.52 200.21 10,751,953 -1.98(-0.98%)
Mar 18, 2021 200.77 205.94 200.47 202.20 4,566,222 +1.87(+0.93%)
Mar 17, 2021 200.77 201.64 199.30 200.32 2,903,352 +1.15(+0.58%)
Mar 16, 2021 203.46 203.56 198.80 199.18 2,741,141 -4.13(-2.03%)
Mar 15, 2021 200.96 204.06 200.01 203.31 2,723,640 +1.71(+0.85%)
Mar 12, 2021 200.57 202.54 200.49 201.59 1,955,847 +1.77(+0.88%)
Mar 11, 2021 199.16 201.95 198.60 199.83 3,146,817 -0.39(-0.19%)
Mar 10, 2021 195.82 200.55 195.27 200.21 4,606,329 +4.98(+2.55%)
Mar 09, 2021 196.53 197.42 194.18 195.23 2,810,957 -0.08(-0.04%)
Mar 08, 2021 195.16 199.78 194.84 195.31 3,419,853 +1.05(+0.54%)
Mar 05, 2021 192.33 195.09 189.75 194.26 3,039,157 +3.42(+1.79%)
Mar 04, 2021 194.98 195.63 188.55 190.84 2,975,124 -3.83(-1.97%)
Mar 03, 2021 193.83 196.96 193.83 194.66 2,877,563 +0.41(+0.21%)
Mar 02, 2021 194.44 195.59 192.94 194.26 2,658,760 +0.34(+0.17%)
Mar 01, 2021 192.14 195.74 191.54 193.92 2,696,789 +3.64(+1.91%)
Feb 26, 2021 193.37 193.53 190.02 190.28 3,898,403 -2.29(-1.19%)
Feb 25, 2021 197.43 197.91 192.08 192.58 2,905,990 -4.99(-2.53%)
Feb 24, 2021 191.82 198.61 190.52 197.57 3,568,204 +5.61(+2.92%)
Feb 23, 2021 191.93 192.71 190.02 191.96 2,626,833 +1.33(+0.70%)
Feb 22, 2021 190.09 191.27 189.51 190.63 2,355,564 +0.06(+0.03%)
Feb 19, 2021 191.10 193.64 190.35 190.58 2,600,363 +0.04(+0.02%)
Feb 18, 2021 188.19 191.76 187.85 190.54 1,885,125 +1.52(+0.80%)
Feb 17, 2021 188.52 189.29 187.11 189.02 3,141,544 -1.44(-0.76%)
Feb 16, 2021 191.79 192.46 189.00 190.46 2,438,958 -0.12(-0.06%)
Feb 12, 2021 189.46 190.79 188.79 190.59 2,125,900 +1.30(+0.69%)
Feb 11, 2021 189.28 190.15 188.07 189.28 1,824,801 +0.02(+0.01%)
Feb 10, 2021 190.05 190.38 188.35 189.26 2,022,772 +0.13(+0.07%)
Feb 09, 2021 190.38 190.80 188.25 189.13 1,916,265 -1.72(-0.90%)
Feb 08, 2021 190.82 191.83 189.64 190.86 2,217,115 +0.88(+0.46%)
Feb 05, 2021 189.39 190.87 188.44 189.98 1,995,481 +2.18(+1.16%)
Feb 04, 2021 187.08 188.61 186.15 187.79 2,426,558 +1.36(+0.73%)
Feb 03, 2021 186.64 187.15 184.82 186.44 2,040,242 -0.92(-0.49%)
Feb 02, 2021 185.21 188.06 184.91 187.35 2,956,412 +4.27(+2.33%)
Feb 01, 2021 184.95 185.15 182.82 183.09 3,085,780 +0.18(+0.10%)
Jan 29, 2021 184.99 188.12 182.14 182.91 4,951,211 -6.99(-3.68%)
Jan 28, 2021 187.82 192.25 186.90 189.90 3,984,794 +3.24(+1.74%)
Jan 27, 2021 185.47 187.96 183.99 186.66 4,387,478 -1.57(-0.84%)
Jan 26, 2021 190.84 191.71 188.16 188.24 2,350,381 -0.76(-0.40%)
Jan 25, 2021 188.50 189.64 187.34 188.99 5,060,052 -0.36(-0.19%)
Jan 22, 2021 191.23 191.42 188.54 189.35 3,741,554 -2.79(-1.45%)
Jan 21, 2021 193.66 194.56 192.02 192.14 2,889,416 -2.67(-1.37%)
Jan 20, 2021 194.66 195.36 193.49 194.81 2,619,517 +1.24(+0.64%)
Jan 19, 2021 194.96 195.44 193.28 193.57 2,837,302 +0.74(+0.38%)
Jan 15, 2021 194.29 194.60 192.11 192.83 4,152,357 -2.47(-1.27%)
Jan 14, 2021 194.77 196.40 193.97 195.30 3,909,058 +1.49(+0.77%)
Jan 13, 2021 195.00 195.31 193.24 193.81 2,291,196 -1.74(-0.89%)
Jan 12, 2021 194.60 196.12 192.17 195.56 2,669,025 +0.49(+0.25%)
Jan 11, 2021 194.84 196.25 194.57 195.07 3,139,139 -1.56(-0.79%)
Jan 08, 2021 199.23 199.79 194.42 196.63 3,502,292 -2.42(-1.21%)
Jan 07, 2021 199.31 200.36 197.35 199.05 2,197,445 +0.33(+0.17%)
Jan 06, 2021 196.09 200.33 195.88 198.72 2,935,070 +3.56(+1.82%)
Jan 05, 2021 193.78 196.78 193.78 195.16 2,320,040 +0.48(+0.25%)
Jan 04, 2021 199.26 199.42 193.20 194.69 2,487,603 -4.45(-2.23%)
Dec 31, 2020 199.13 199.13 199.13 1,711,304 +1.64(+0.83%)
Dec 30, 2020 196.60 198.09 196.19 197.50 1,711,304 +1.70(+0.87%)
Dec 29, 2020 197.92 197.92 194.62 195.79 1,631,721 -0.76(-0.39%)
Dec 28, 2020 197.54 197.76 196.03 196.55 1,831,347 +0.38(+0.20%)
Dec 24, 2020 197.10 197.26 195.29 196.16 806,331 -0.43(-0.22%)
Dec 23, 2020 196.24 198.61 195.89 196.60 2,186,162 +1.92(+0.99%)
Dec 22, 2020 197.14 197.74 194.59 194.68 2,157,197 -2.55(-1.29%)
Dec 21, 2020 192.51 197.69 191.78 197.22 2,635,183 +0.58(+0.29%)
Dec 18, 2020 198.75 198.96 195.31 196.64 7,141,626 -1.78(-0.90%)
Dec 17, 2020 197.50 198.42 196.60 198.42 2,294,706 +1.53(+0.78%)
Dec 16, 2020 199.78 200.66 195.88 196.90 3,128,918 -3.61(-1.80%)
Dec 15, 2020 200.35 201.19 198.37 200.51 2,672,957 +2.17(+1.10%)
Dec 14, 2020 202.22 202.88 198.20 198.34 3,573,184 -2.60(-1.30%)
Dec 11, 2020 196.18 201.53 196.18 200.94 3,332,032 +2.49(+1.25%)
Dec 10, 2020 196.84 199.23 196.81 198.45 3,190,742 -0.25(-0.13%)
Dec 09, 2020 199.26 200.18 197.27 198.70 3,147,191 +0.16(+0.08%)
Dec 08, 2020 196.91 199.47 196.51 198.54 2,458,689 +0.91(+0.46%)
Dec 07, 2020 198.02 198.28 196.00 197.63 2,771,885 -1.48(-0.74%)
Dec 04, 2020 196.03 199.31 196.03 199.11 3,416,735 +4.18(+2.14%)
Dec 03, 2020 193.66 196.08 193.24 194.94 2,968,771 +0.21(+0.11%)
Dec 02, 2020 192.85 195.71 192.83 194.73 2,627,453 +1.69(+0.87%)
Dec 01, 2020 193.88 196.45 192.79 193.05 4,054,038 +2.13(+1.12%)
Nov 30, 2020 193.96 194.97 190.91 190.91 6,905,618 -5.14(-2.62%)
Nov 27, 2020 194.42 196.06 194.36 196.05 1,531,805 +1.62(+0.83%)
Nov 25, 2020 194.73 195.33 193.38 194.43 2,600,363 -0.20(-0.10%)
Nov 24, 2020 195.01 195.47 193.55 194.63 4,329,811 +3.10(+1.62%)
Nov 23, 2020 190.66 192.21 190.44 191.53 2,997,626 +2.42(+1.28%)
Nov 20, 2020 188.90 190.36 187.71 189.12 2,519,719 -0.67(-0.36%)
Nov 19, 2020 188.44 190.14 187.14 189.79 3,484,366 +1.51(+0.80%)
Nov 18, 2020 191.46 191.90 188.14 188.28 4,723,570 -3.95(-2.06%)
Nov 17, 2020 193.71 193.71 190.39 192.23 3,681,644 -3.05(-1.56%)
Nov 16, 2020 192.85 196.24 190.43 195.28 5,231,101 +6.60(+3.50%)
Nov 13, 2020 186.16 189.02 186.16 188.69 2,515,767 +4.03(+2.18%)
Nov 12, 2020 184.95 186.59 183.20 184.66 2,841,487 -1.05(-0.56%)
Nov 11, 2020 188.51 189.12 184.82 185.71 3,473,305 -2.51(-1.33%)
Nov 10, 2020 185.23 189.18 184.63 188.21 6,311,026 +4.65(+2.53%)
Nov 09, 2020 190.94 195.69 180.24 183.56 8,298,640 +11.85(+6.90%)
Nov 06, 2020 171.02 173.32 170.41 171.71 3,305,694 +0.92(+0.54%)
Nov 05, 2020 168.10 171.81 167.94 170.79 4,919,457 +4.07(+2.44%)
Nov 04, 2020 164.41 170.00 161.47 166.72 4,633,306 -0.28(-0.17%)
Nov 03, 2020 163.56 168.10 162.37 167.00 3,988,818 +5.22(+3.23%)
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.