Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 177.30 177.88 172.42 173.45 396,181 -5.01(-2.81%)
Apr 29, 2021 184.40 184.40 175.77 178.47 488,542 -5.65(-3.07%)
Apr 28, 2021 182.77 185.84 181.29 184.12 362,126 +1.13(+0.62%)
Apr 27, 2021 179.37 184.29 178.12 182.98 393,686 +4.22(+2.36%)
Apr 26, 2021 178.25 180.71 177.39 178.77 305,375 +1.80(+1.02%)
Apr 23, 2021 173.29 178.97 172.04 176.96 383,568 +6.02(+3.52%)
Apr 22, 2021 170.62 172.36 168.88 170.94 340,527 +0.69(+0.40%)
Apr 21, 2021 162.36 170.26 162.36 170.26 326,754 +7.90(+4.86%)
Apr 20, 2021 169.05 169.26 161.80 162.36 534,690 -7.81(-4.59%)
Apr 19, 2021 170.75 173.08 169.36 170.17 409,744 -1.78(-1.04%)
Apr 16, 2021 171.72 173.99 170.54 171.95 308,529 +0.59(+0.34%)
Apr 15, 2021 169.25 171.49 167.33 171.37 279,073 +1.65(+0.97%)
Apr 14, 2021 168.30 172.03 167.55 169.72 630,102 +2.86(+1.71%)
Apr 13, 2021 169.57 171.25 165.68 166.86 376,414 -3.21(-1.89%)
Apr 12, 2021 169.89 171.21 167.85 170.07 321,098 +1.17(+0.69%)
Apr 09, 2021 169.40 170.01 168.19 168.90 278,641 +0.08(+0.05%)
Apr 08, 2021 168.94 169.83 165.49 168.81 445,939 -0.13(-0.08%)
Apr 07, 2021 171.36 171.36 167.79 168.94 320,087 -2.05(-1.20%)
Apr 06, 2021 170.90 174.40 170.33 170.99 363,401 -0.40(-0.23%)
Apr 05, 2021 172.29 173.81 171.05 171.39 275,297 +1.43(+0.84%)
Apr 01, 2021 172.34 172.34 168.23 169.95 314,570 -1.06(-0.62%)
Mar 31, 2021 168.21 173.28 166.83 171.01 542,809 +3.40(+2.03%)
Mar 30, 2021 164.22 168.36 163.29 167.61 349,353 +4.32(+2.65%)
Mar 29, 2021 168.32 170.42 163.16 163.29 395,096 -5.10(-3.03%)
Mar 26, 2021 168.00 168.40 162.39 168.40 454,368 +4.30(+2.62%)
Mar 25, 2021 158.35 165.16 157.07 164.09 399,275 +2.91(+1.80%)
Mar 24, 2021 163.72 164.85 161.14 161.19 535,080 +0.77(+0.48%)
Mar 23, 2021 165.72 166.71 159.57 160.41 498,899 -8.56(-5.06%)
Mar 22, 2021 172.28 172.28 167.60 168.97 431,480 -4.07(-2.35%)
Mar 19, 2021 175.99 177.39 172.83 173.04 1,061,358 -4.72(-2.65%)
Mar 18, 2021 181.69 185.17 177.26 177.76 409,386 -5.47(-2.99%)
Mar 17, 2021 176.11 183.23 176.00 183.23 524,513 +5.16(+2.90%)
Mar 16, 2021 177.89 180.10 176.71 178.07 473,129 -0.76(-0.43%)
Mar 15, 2021 177.46 179.07 175.96 178.83 427,416 +0.73(+0.41%)
Mar 12, 2021 175.38 178.21 174.46 178.10 366,822 +2.62(+1.49%)
Mar 11, 2021 173.87 176.71 172.79 175.47 368,335 +2.28(+1.32%)
Mar 10, 2021 170.62 175.76 169.40 173.19 551,728 +4.34(+2.57%)
Mar 09, 2021 170.48 171.95 168.15 168.85 422,778 -1.34(-0.79%)
Mar 08, 2021 168.38 172.07 167.06 170.19 557,866 +3.45(+2.07%)
Mar 05, 2021 158.91 166.84 157.83 166.74 728,557 +10.33(+6.61%)
Mar 04, 2021 160.09 161.82 153.97 156.41 482,151 -4.94(-3.06%)
Mar 03, 2021 161.29 164.17 160.45 161.34 788,062 +1.40(+0.87%)
Mar 02, 2021 160.17 161.25 157.35 159.94 424,178 -0.37(-0.23%)
Mar 01, 2021 159.45 161.28 156.84 160.31 464,825 +3.84(+2.45%)
Feb 26, 2021 154.85 158.12 151.14 156.48 685,582 +2.36(+1.53%)
Feb 25, 2021 158.84 159.40 152.32 154.11 415,135 -4.38(-2.76%)
Feb 24, 2021 160.25 161.88 158.16 158.49 489,698 -1.47(-0.92%)
Feb 23, 2021 157.33 160.28 153.29 159.96 469,811 +0.03(+0.02%)
Feb 22, 2021 156.69 161.72 155.98 159.93 418,608 +1.98(+1.25%)
Feb 19, 2021 154.11 158.04 154.11 157.96 418,843 +5.58(+3.66%)
Feb 18, 2021 152.49 154.83 150.57 152.38 643,011 -1.42(-0.93%)
Feb 17, 2021 151.77 154.25 151.11 153.80 349,894 +0.72(+0.47%)
Feb 16, 2021 151.89 154.56 151.87 153.09 396,472 +2.66(+1.77%)
Feb 12, 2021 149.37 150.91 148.78 150.43 572,008 -0.48(-0.32%)
Feb 11, 2021 152.30 153.50 148.65 150.91 471,003 -1.26(-0.83%)
Feb 10, 2021 153.58 156.19 151.69 152.17 546,428 -0.45(-0.30%)
Feb 09, 2021 150.13 152.91 149.97 152.62 530,481 +1.83(+1.21%)
Feb 08, 2021 146.97 151.04 146.89 150.79 534,671 +4.10(+2.79%)
Feb 05, 2021 146.07 147.75 145.03 146.70 658,728 +2.35(+1.63%)
Feb 04, 2021 148.85 149.01 142.33 144.35 1,034,673 -6.59(-4.36%)
Feb 03, 2021 149.82 152.08 149.25 150.94 642,765 +1.38(+0.92%)
Feb 02, 2021 150.19 151.13 147.91 149.56 472,784 +1.81(+1.22%)
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.