Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 243.31 246.57 243.18 245.69 31,762,326 -0.32(-0.13%)
Apr 29, 2021 248.89 249.51 242.59 246.01 41,646,448 -2.00(-0.81%)
Apr 28, 2021 249.49 249.94 246.44 248.01 48,110,124 -7.22(-2.83%)
Apr 27, 2021 254.85 256.42 253.43 255.23 31,710,300 +0.41(+0.16%)
Apr 26, 2021 254.93 255.68 253.47 254.82 20,274,472 +0.39(+0.15%)
Apr 23, 2021 251.24 254.78 250.65 254.43 22,067,042 +3.88(+1.55%)
Apr 22, 2021 253.51 255.04 249.06 250.55 26,278,062 -3.32(-1.31%)
Apr 21, 2021 252.28 253.97 250.63 253.88 24,648,814 +2.26(+0.90%)
Apr 20, 2021 251.19 253.50 250.23 251.61 20,236,858 -0.47(-0.19%)
Apr 19, 2021 253.50 254.75 251.19 252.08 23,814,232 -1.95(-0.77%)
Apr 16, 2021 252.79 254.28 250.97 254.03 25,535,598 +1.21(+0.48%)
Apr 15, 2021 251.29 253.24 251.10 252.82 26,301,632 +3.81(+1.53%)
Apr 14, 2021 250.85 252.17 248.59 249.01 23,675,204 -2.82(-1.12%)
Apr 13, 2021 250.64 252.52 250.22 251.84 24,456,650 +2.51(+1.01%)
Apr 12, 2021 248.16 251.04 248.07 249.32 27,859,204 +0.06(+0.02%)
Apr 09, 2021 246.36 249.40 245.94 249.27 24,969,326 +2.53(+1.03%)
Apr 08, 2021 246.27 247.60 245.51 246.73 24,238,336 +3.26(+1.34%)
Apr 07, 2021 241.43 244.47 240.83 243.47 23,313,374 +1.99(+0.82%)
Apr 06, 2021 241.24 242.98 240.53 241.48 23,532,832 -1.18(-0.49%)
Apr 05, 2021 236.51 243.53 236.46 242.66 37,873,376 +6.55(+2.77%)
Apr 01, 2021 232.33 236.59 231.92 236.11 31,139,192 +6.41(+2.79%)
Mar 31, 2021 226.92 232.95 226.41 229.70 44,743,700 +3.82(+1.69%)
Mar 30, 2021 227.51 227.83 225.15 225.88 25,431,068 -3.30(-1.44%)
Mar 29, 2021 230.50 230.71 225.91 229.19 25,888,028 -1.21(-0.52%)
Mar 26, 2021 225.59 230.62 225.59 230.40 26,152,778 +4.03(+1.78%)
Mar 25, 2021 229.25 230.84 225.61 226.36 34,927,972 -3.04(-1.33%)
Mar 24, 2021 231.73 231.88 229.26 229.40 26,289,254 -2.06(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,464,354 +1.55(+0.67%)
Mar 22, 2021 224.34 230.80 224.22 229.92 30,917,166 +5.49(+2.45%)
Mar 19, 2021 225.07 226.49 223.45 224.42 47,657,036 -0.36(-0.16%)
Mar 18, 2021 226.58 228.16 224.40 224.78 35,762,332 -6.16(-2.67%)
Mar 17, 2021 230.07 232.41 227.23 230.94 30,337,486 -0.65(-0.28%)
Mar 16, 2021 230.20 233.87 229.87 231.59 28,821,758 +2.82(+1.23%)
Mar 15, 2021 228.91 229.13 225.84 228.77 26,728,176 -0.92(-0.40%)
Mar 12, 2021 227.99 229.75 227.23 229.68 23,251,932 -1.34(-0.58%)
Mar 11, 2021 228.91 233.02 228.28 231.03 30,685,510 +4.59(+2.03%)
Mar 10, 2021 230.90 230.90 226.07 226.44 30,518,040 -1.33(-0.58%)
Mar 09, 2021 226.89 229.32 225.71 227.76 33,906,284 +6.23(+2.81%)
Mar 08, 2021 225.42 227.37 221.28 221.54 36,176,372 -4.10(-1.82%)
Mar 05, 2021 223.61 227.27 220.63 225.64 42,978,652 +4.74(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,762,340 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.41 221.70 34,845,964 -6.15(-2.70%)
Mar 02, 2021 230.91 231.19 227.44 227.85 23,387,580 -2.99(-1.30%)
Mar 01, 2021 229.83 231.36 227.15 230.84 25,992,998 +4.44(+1.96%)
Feb 26, 2021 225.56 229.31 223.63 226.40 38,818,088 +3.30(+1.48%)
Feb 25, 2021 226.11 228.55 222.02 223.10 40,521,908 -5.42(-2.37%)
Feb 24, 2021 224.09 229.15 223.11 228.51 26,996,346 +1.25(+0.55%)
Feb 23, 2021 224.39 228.79 222.84 227.27 30,979,634 -1.21(-0.53%)
Feb 22, 2021 231.31 231.81 226.42 228.47 37,383,200 -6.29(-2.68%)
Feb 19, 2021 237.48 237.59 234.00 234.77 25,929,842 -2.75(-1.16%)
Feb 18, 2021 235.58 237.65 234.66 237.52 17,358,680 -0.40(-0.17%)
Feb 17, 2021 235.11 238.02 234.74 237.92 22,227,088 +1.03(+0.44%)
Feb 16, 2021 238.18 239.25 236.12 236.88 27,477,010 -1.25(-0.53%)
Feb 12, 2021 237.11 238.44 235.94 238.14 17,037,564 +0.49(+0.20%)
Feb 11, 2021 237.93 238.29 235.38 237.65 16,195,190 +1.62(+0.69%)
Feb 10, 2021 238.15 239.04 234.15 236.03 22,784,500 -0.92(-0.39%)
Feb 09, 2021 235.10 237.91 234.63 236.95 24,237,760 +1.26(+0.54%)
Feb 08, 2021 236.35 236.86 234.07 235.69 22,845,460 +0.26(+0.11%)
Feb 05, 2021 235.45 236.47 233.69 235.43 18,574,248 +0.18(+0.08%)
Feb 04, 2021 235.87 236.44 233.65 235.24 25,988,810 -0.96(-0.41%)
Feb 03, 2021 232.87 238.23 232.57 236.20 27,850,896 +3.39(+1.46%)
Feb 02, 2021 234.55 235.53 232.01 232.81 26,590,304 -0.14(-0.06%)
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.