Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 264.38 269.71 264.02 267.33 894,400 +2.00(+0.75%)
Apr 29, 2021 268.42 269.12 264.40 265.33 530,400 -2.27(-0.85%)
Apr 28, 2021 268.25 270.86 265.81 267.60 691,753 +0.21(+0.08%)
Apr 27, 2021 269.07 270.68 265.88 267.39 749,714 -2.07(-0.77%)
Apr 26, 2021 264.45 270.49 261.22 269.46 1,115,714 +6.83(+2.60%)
Apr 23, 2021 260.33 263.94 258.29 262.63 911,400 +2.28(+0.88%)
Apr 22, 2021 260.00 264.52 257.03 260.35 2,411,173 -9.50(-3.52%)
Apr 21, 2021 272.63 273.39 266.50 269.85 1,052,020 -3.35(-1.23%)
Apr 20, 2021 269.01 274.81 268.21 273.20 841,196 +4.15(+1.54%)
Apr 19, 2021 269.55 270.77 265.44 269.05 881,606 -1.26(-0.47%)
Apr 16, 2021 270.61 273.83 269.79 270.31 1,014,800 -0.13(-0.05%)
Apr 15, 2021 265.71 272.00 265.71 270.44 986,466 +4.65(+1.75%)
Apr 14, 2021 267.44 270.38 264.63 265.79 697,418 -0.40(-0.15%)
Apr 13, 2021 264.91 266.97 262.42 266.19 823,301 +3.39(+1.29%)
Apr 12, 2021 267.31 268.27 262.55 262.80 753,595 -5.37(-2.00%)
Apr 09, 2021 265.73 268.59 263.50 268.17 874,100 +2.44(+0.92%)
Apr 08, 2021 272.20 272.20 265.37 265.73 800,789 -2.29(-0.85%)
Apr 07, 2021 272.00 272.00 267.18 268.02 851,409 -3.74(-1.38%)
Apr 06, 2021 276.17 276.50 271.30 271.76 1,006,540 -6.12(-2.20%)
Apr 05, 2021 279.24 279.92 276.63 277.88 744,852 -0.83(-0.30%)
Apr 01, 2021 280.00 281.88 278.00 278.71 996,300 -1.04(-0.37%)
Mar 31, 2021 276.32 280.83 274.39 279.75 1,135,902 +3.74(+1.36%)
Mar 30, 2021 273.79 279.45 273.07 276.01 882,170 -0.07(-0.03%)
Mar 29, 2021 275.75 278.60 273.14 276.08 794,743 -0.55(-0.20%)
Mar 26, 2021 272.21 277.11 271.03 276.63 665,400 +2.66(+0.97%)
Mar 25, 2021 267.47 280.00 264.36 273.97 1,685,318 +8.28(+3.12%)
Mar 24, 2021 267.04 270.74 265.66 265.69 951,791 -1.52(-0.57%)
Mar 23, 2021 272.73 273.10 266.00 267.21 887,681 -5.13(-1.88%)
Mar 22, 2021 267.34 273.86 266.00 272.34 1,169,186 +5.27(+1.97%)
Mar 19, 2021 261.43 269.35 261.12 267.07 2,117,900 +4.80(+1.83%)
Mar 18, 2021 262.01 267.03 261.52 262.27 885,235 -1.88(-0.71%)
Mar 17, 2021 258.50 267.29 257.22 264.15 1,092,667 +4.23(+1.63%)
Mar 16, 2021 261.81 265.99 258.07 259.92 1,420,534 -0.21(-0.08%)
Mar 15, 2021 268.02 271.43 250.42 260.13 2,829,914 -6.00(-2.25%)
Mar 12, 2021 266.66 267.49 261.72 266.13 1,034,300 -1.31(-0.49%)
Mar 11, 2021 263.06 268.00 260.55 267.44 1,596,288 +4.83(+1.84%)
Mar 10, 2021 267.92 269.52 262.60 262.61 1,732,296 -3.88(-1.46%)
Mar 09, 2021 272.59 278.24 266.39 266.49 1,767,827 -3.52(-1.30%)
Mar 08, 2021 270.70 278.87 267.48 270.01 1,163,775 -0.70(-0.26%)
Mar 05, 2021 264.94 273.33 262.44 270.71 1,062,400 +7.14(+2.71%)
Mar 04, 2021 266.57 270.30 262.48 263.57 1,290,243 -3.03(-1.14%)
Mar 03, 2021 267.80 269.28 263.80 266.60 1,036,734 -3.25(-1.20%)
Mar 02, 2021 273.00 275.64 269.50 269.85 1,258,219 -3.39(-1.24%)
Mar 01, 2021 274.42 275.64 271.39 273.24 1,060,091 +0.36(+0.13%)
Feb 26, 2021 278.28 278.92 269.31 272.88 1,535,000 -4.38(-1.58%)
Feb 25, 2021 284.26 284.40 274.71 277.26 1,023,784 -5.48(-1.94%)
Feb 24, 2021 278.75 285.70 276.67 282.74 889,274 +3.66(+1.31%)
Feb 23, 2021 281.99 284.87 275.67 279.08 1,305,922 -5.55(-1.95%)
Feb 22, 2021 275.34 288.08 274.53 284.63 1,397,738 +6.28(+2.26%)
Feb 19, 2021 278.54 281.45 275.86 278.35 1,254,000 +2.45(+0.89%)
Feb 18, 2021 274.85 277.97 272.00 275.90 932,988 -0.77(-0.28%)
Feb 17, 2021 276.07 280.06 273.70 276.67 960,264 -2.65(-0.95%)
Feb 16, 2021 275.42 282.99 275.00 279.32 1,303,632 +1.29(+0.46%)
Feb 12, 2021 278.12 280.22 274.83 278.03 1,033,800 -0.78(-0.28%)
Feb 11, 2021 278.51 282.75 276.69 278.81 1,214,223 +3.81(+1.39%)
Feb 10, 2021 271.45 277.25 268.46 275.00 1,353,217 +5.69(+2.11%)
Feb 09, 2021 268.23 269.39 265.90 269.31 749,584 +0.38(+0.14%)
Feb 08, 2021 266.56 270.17 265.00 268.93 1,045,932 +3.84(+1.45%)
Feb 05, 2021 268.14 268.14 263.89 265.09 1,061,000 -2.30(-0.86%)
Feb 04, 2021 262.16 270.39 260.97 267.39 1,663,214 +4.14(+1.57%)
Feb 03, 2021 269.99 278.55 262.08 263.25 2,520,994 -14.47(-5.21%)
Feb 02, 2021 281.30 282.50 276.83 277.72 1,192,708 -0.74(-0.27%)
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.