Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 243.32 246.57 243.18 245.70 31,761,630 -0.32(-0.13%)
Apr 29, 2021 248.89 249.51 242.60 246.02 41,645,536 -2.00(-0.81%)
Apr 28, 2021 249.49 249.94 246.45 248.01 48,109,072 -7.22(-2.83%)
Apr 27, 2021 254.85 256.42 253.43 255.23 31,709,606 +0.41(+0.16%)
Apr 26, 2021 254.93 255.68 253.48 254.82 20,274,028 +0.39(+0.15%)
Apr 23, 2021 251.25 254.79 250.66 254.44 22,066,558 +3.88(+1.55%)
Apr 22, 2021 253.52 255.05 249.07 250.56 26,277,486 -3.32(-1.31%)
Apr 21, 2021 252.28 253.98 250.64 253.88 24,648,274 +2.26(+0.90%)
Apr 20, 2021 251.19 253.51 250.24 251.62 20,236,416 -0.47(-0.19%)
Apr 19, 2021 253.50 254.76 251.19 252.09 23,813,710 -1.95(-0.77%)
Apr 16, 2021 252.80 254.29 250.98 254.04 25,535,040 +1.21(+0.48%)
Apr 15, 2021 251.30 253.25 251.10 252.83 26,301,056 +3.81(+1.53%)
Apr 14, 2021 250.86 252.18 248.60 249.02 23,674,686 -2.83(-1.12%)
Apr 13, 2021 250.65 252.53 250.23 251.84 24,456,116 +2.51(+1.01%)
Apr 12, 2021 248.16 251.04 248.07 249.33 27,858,592 +0.06(+0.02%)
Apr 09, 2021 246.37 249.41 245.95 249.27 24,968,778 +2.53(+1.03%)
Apr 08, 2021 246.27 247.60 245.52 246.74 24,237,806 +3.26(+1.34%)
Apr 07, 2021 241.44 244.48 240.83 243.47 23,312,862 +1.99(+0.82%)
Apr 06, 2021 241.24 242.99 240.53 241.49 23,532,318 -1.18(-0.49%)
Apr 05, 2021 236.52 243.53 236.46 242.67 37,872,548 +6.55(+2.77%)
Apr 01, 2021 232.34 236.60 231.93 236.12 31,138,510 +6.41(+2.79%)
Mar 31, 2021 226.92 232.95 226.41 229.71 44,742,720 +3.82(+1.69%)
Mar 30, 2021 227.52 227.84 225.16 225.89 25,430,512 -3.30(-1.44%)
Mar 29, 2021 230.51 230.71 225.92 229.19 25,887,460 -1.21(-0.52%)
Mar 26, 2021 225.60 230.62 225.60 230.40 26,152,206 +4.03(+1.78%)
Mar 25, 2021 229.25 230.85 225.62 226.37 34,927,204 -3.04(-1.33%)
Mar 24, 2021 231.74 231.88 229.27 229.41 26,288,678 -2.07(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,463,642 +1.55(+0.67%)
Mar 22, 2021 224.35 230.81 224.22 229.92 30,916,490 +5.50(+2.45%)
Mar 19, 2021 225.08 226.50 223.45 224.43 47,655,992 -0.36(-0.16%)
Mar 18, 2021 226.58 228.17 224.41 224.79 35,761,548 -6.16(-2.67%)
Mar 17, 2021 230.08 232.42 227.23 230.94 30,336,822 -0.65(-0.28%)
Mar 16, 2021 230.21 233.88 229.87 231.60 28,821,126 +2.83(+1.23%)
Mar 15, 2021 228.92 229.13 225.85 228.77 26,727,592 -0.92(-0.40%)
Mar 12, 2021 227.99 229.76 227.23 229.69 23,251,422 -1.34(-0.58%)
Mar 11, 2021 228.92 233.02 228.29 231.03 30,684,838 +4.59(+2.03%)
Mar 10, 2021 230.91 230.91 226.07 226.44 30,517,372 -1.33(-0.58%)
Mar 09, 2021 226.89 229.33 225.71 227.77 33,905,540 +6.22(+2.81%)
Mar 08, 2021 225.42 227.37 221.29 221.54 36,175,580 -4.10(-1.82%)
Mar 05, 2021 223.62 227.27 220.64 225.65 42,977,712 +4.75(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,761,336 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.42 221.71 34,845,200 -6.15(-2.70%)
Mar 02, 2021 230.92 231.20 227.45 227.86 23,387,068 -2.99(-1.30%)
Mar 01, 2021 229.84 231.36 227.16 230.85 25,992,430 +4.44(+1.96%)
Feb 26, 2021 225.57 229.32 223.64 226.41 38,817,240 +3.30(+1.48%)
Feb 25, 2021 226.11 228.56 222.02 223.10 40,521,020 -5.42(-2.37%)
Feb 24, 2021 224.10 229.15 223.11 228.52 26,995,754 +1.25(+0.55%)
Feb 23, 2021 224.40 228.79 222.85 227.27 30,978,956 -1.21(-0.53%)
Feb 22, 2021 231.32 231.81 226.43 228.48 37,382,380 -6.29(-2.68%)
Feb 19, 2021 237.48 237.59 234.00 234.77 25,929,274 -2.75(-1.16%)
Feb 18, 2021 235.58 237.66 234.67 237.52 17,358,300 -0.40(-0.17%)
Feb 17, 2021 235.12 238.03 234.75 237.92 22,226,602 +1.03(+0.44%)
Feb 16, 2021 238.18 239.25 236.13 236.89 27,476,408 -1.25(-0.53%)
Feb 12, 2021 237.11 238.44 235.95 238.14 17,037,192 +0.49(+0.20%)
Feb 11, 2021 237.94 238.30 235.38 237.66 16,194,835 +1.62(+0.69%)
Feb 10, 2021 238.15 239.05 234.16 236.03 22,784,002 -0.92(-0.39%)
Feb 09, 2021 235.11 237.92 234.63 236.96 24,237,230 +1.26(+0.54%)
Feb 08, 2021 236.35 236.87 234.08 235.69 22,844,960 +0.26(+0.11%)
Feb 05, 2021 235.46 236.48 233.70 235.43 18,573,840 +0.18(+0.08%)
Feb 04, 2021 235.88 236.44 233.65 235.25 25,988,240 -0.96(-0.41%)
Feb 03, 2021 232.87 238.24 232.57 236.21 27,850,286 +3.39(+1.46%)
Feb 02, 2021 234.56 235.54 232.02 232.82 26,589,722 -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.