Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 218.19 219.17 216.75 217.07 2,450,021 -1.02(-0.47%)
Mar 30, 2021 219.00 219.31 217.05 218.09 2,448,198 -0.79(-0.36%)
Mar 29, 2021 217.65 219.67 217.14 218.88 3,063,882 +0.35(+0.16%)
Mar 26, 2021 215.12 218.69 214.13 218.53 2,540,000 +4.65(+2.17%)
Mar 25, 2021 212.21 214.05 208.25 213.88 2,217,605 +1.66(+0.78%)
Mar 24, 2021 209.96 215.05 209.89 212.22 2,562,132 +3.63(+1.74%)
Mar 23, 2021 210.42 212.35 207.87 208.59 1,913,366 -3.54(-1.67%)
Mar 22, 2021 211.11 212.68 209.53 212.13 3,306,557 -0.78(-0.37%)
Mar 19, 2021 215.37 215.59 212.17 212.91 10,110,700 -2.11(-0.98%)
Mar 18, 2021 213.50 219.00 213.18 215.02 4,293,890 +1.99(+0.93%)
Mar 17, 2021 213.50 214.43 211.94 213.03 2,730,195 +1.22(+0.58%)
Mar 16, 2021 216.36 216.47 211.41 211.81 2,577,658 -4.39(-2.03%)
Mar 15, 2021 213.71 217.00 212.70 216.20 2,561,201 +1.82(+0.85%)
Mar 12, 2021 213.29 215.39 213.20 214.38 1,839,200 +1.88(+0.88%)
Mar 11, 2021 211.79 214.76 211.20 212.50 2,959,139 -0.41(-0.19%)
Mar 10, 2021 208.24 213.27 207.65 212.91 4,331,605 +5.30(+2.55%)
Mar 09, 2021 208.99 209.94 206.49 207.61 2,643,310 -0.09(-0.04%)
Mar 08, 2021 207.54 212.45 207.20 207.70 3,215,891 +1.12(+0.54%)
Mar 05, 2021 204.53 207.46 201.78 206.58 2,857,900 +3.64(+1.79%)
Mar 04, 2021 207.35 208.04 200.51 202.94 2,797,686 -4.07(-1.97%)
Mar 03, 2021 206.12 209.45 206.12 207.01 2,705,944 +0.43(+0.21%)
Mar 02, 2021 206.77 207.99 205.18 206.58 2,500,190 +0.36(+0.17%)
Mar 01, 2021 204.33 208.15 203.69 206.22 2,535,951 +3.87(+1.91%)
Feb 26, 2021 205.63 205.80 202.07 202.35 3,665,900 -2.44(-1.19%)
Feb 25, 2021 209.95 210.46 204.26 204.79 2,732,675 -6.24(-2.96%)
Feb 24, 2021 204.89 212.14 203.50 211.03 3,340,607 +5.99(+2.92%)
Feb 23, 2021 205.01 205.84 202.97 205.04 2,459,282 +1.42(+0.70%)
Feb 22, 2021 203.04 204.30 202.42 203.62 2,205,315 +0.06(+0.03%)
Feb 19, 2021 204.12 206.83 203.32 203.56 2,434,500 +0.04(+0.02%)
Feb 18, 2021 201.01 204.82 200.65 203.52 1,764,883 +1.62(+0.80%)
Feb 17, 2021 201.36 202.19 199.86 201.90 2,941,162 -1.54(-0.76%)
Feb 16, 2021 204.86 205.57 201.88 203.44 2,283,390 -0.13(-0.06%)
Feb 12, 2021 202.37 203.79 201.65 203.57 1,990,300 +1.39(+0.69%)
Feb 11, 2021 202.18 203.10 200.88 202.18 1,708,407 +0.02(+0.01%)
Feb 10, 2021 203.00 203.35 201.18 202.16 1,893,750 +0.14(+0.07%)
Feb 09, 2021 203.35 203.80 201.08 202.02 1,794,037 -1.84(-0.90%)
Feb 08, 2021 203.82 204.90 202.56 203.86 2,075,697 +0.94(+0.46%)
Feb 05, 2021 202.29 203.87 201.28 202.92 1,868,200 +2.33(+1.16%)
Feb 04, 2021 199.83 201.46 198.83 200.59 2,271,781 +1.45(+0.73%)
Feb 03, 2021 199.36 199.90 197.41 199.14 1,910,106 -0.98(-0.49%)
Feb 02, 2021 197.83 200.87 197.51 200.12 2,767,838 +4.56(+2.33%)
Feb 01, 2021 197.55 197.76 195.28 195.56 2,888,955 +0.19(+0.10%)
Jan 29, 2021 197.59 200.94 194.55 195.37 4,635,400 -7.47(-3.68%)
Jan 28, 2021 200.62 205.35 199.63 202.84 3,730,625 +3.46(+1.74%)
Jan 27, 2021 198.11 200.76 196.53 199.38 4,107,624 -1.68(-0.84%)
Jan 26, 2021 203.84 204.77 200.98 201.06 2,200,463 -0.81(-0.40%)
Jan 25, 2021 201.34 202.56 200.10 201.87 4,737,298 -0.38(-0.19%)
Jan 22, 2021 204.26 204.46 201.39 202.25 3,502,900 -2.98(-1.45%)
Jan 21, 2021 206.86 207.81 205.10 205.23 2,705,116 -2.85(-1.37%)
Jan 20, 2021 207.92 208.67 206.67 208.08 2,452,432 +1.32(+0.64%)
Jan 19, 2021 208.24 208.76 206.45 206.76 2,656,326 +0.79(+0.38%)
Jan 15, 2021 207.53 207.86 205.20 205.97 3,887,500 -2.64(-1.27%)
Jan 14, 2021 208.04 209.78 207.18 208.61 3,659,720 +1.59(+0.77%)
Jan 13, 2021 208.28 208.62 206.40 207.02 2,145,053 -1.86(-0.89%)
Jan 12, 2021 207.86 209.48 205.26 208.88 2,498,782 +0.52(+0.25%)
Jan 11, 2021 208.11 209.62 207.83 208.36 2,938,910 -1.67(-0.80%)
Jan 08, 2021 212.80 213.41 207.67 210.03 3,278,900 -2.58(-1.21%)
Jan 07, 2021 212.89 214.01 210.80 212.61 2,057,282 +0.35(+0.16%)
Jan 06, 2021 209.45 213.98 209.23 212.26 2,747,858 +3.80(+1.82%)
Jan 05, 2021 206.98 210.19 206.98 208.46 2,172,057 +0.51(+0.25%)
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.