Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 237.89 238.23 234.58 237.64 130,600 +0.22(+0.09%)
Apr 15, 2021 236.82 238.11 236.12 237.42 145,795 +3.53(+1.51%)
Apr 14, 2021 234.65 236.94 232.28 233.89 162,025 -1.64(-0.70%)
Apr 13, 2021 232.14 237.13 232.14 235.53 325,786 +3.71(+1.60%)
Apr 12, 2021 229.38 231.94 226.29 231.82 285,029 +0.53(+0.23%)
Apr 09, 2021 231.53 232.99 228.07 231.29 206,100 -0.42(-0.18%)
Apr 08, 2021 232.24 233.77 230.22 231.71 170,519 +2.86(+1.25%)
Apr 07, 2021 231.53 233.14 227.78 228.85 211,416 -3.44(-1.48%)
Apr 06, 2021 232.13 234.06 231.54 232.29 244,338 +0.25(+0.11%)
Apr 05, 2021 229.26 233.25 226.70 232.04 538,823 +6.50(+2.88%)
Apr 01, 2021 218.86 226.99 218.86 225.54 292,400 +7.57(+3.47%)
Mar 31, 2021 217.80 221.34 216.52 217.97 240,992 +1.29(+0.60%)
Mar 30, 2021 218.09 218.09 213.59 216.68 250,232 -2.11(-0.96%)
Mar 29, 2021 221.05 222.50 216.40 218.79 260,877 -4.15(-1.86%)
Mar 26, 2021 219.12 223.18 216.95 222.94 293,800 +3.83(+1.75%)
Mar 25, 2021 220.00 221.27 215.14 219.11 389,305 -2.15(-0.97%)
Mar 24, 2021 227.48 227.86 220.74 221.26 194,957 -5.62(-2.48%)
Mar 23, 2021 230.09 230.49 226.25 226.88 141,669 -2.18(-0.95%)
Mar 22, 2021 228.45 231.36 228.45 229.06 209,617 +1.22(+0.54%)
Mar 19, 2021 229.31 230.74 226.11 227.84 273,300 -0.51(-0.22%)
Mar 18, 2021 229.38 232.23 227.23 228.35 332,930 -5.66(-2.42%)
Mar 17, 2021 227.73 236.07 226.41 234.01 439,259 +3.62(+1.57%)
Mar 16, 2021 232.43 234.36 228.74 230.39 404,767 -1.50(-0.65%)
Mar 15, 2021 231.05 232.09 228.74 231.89 324,602 +2.99(+1.31%)
Mar 12, 2021 230.58 231.99 227.90 228.90 276,400 -3.92(-1.68%)
Mar 11, 2021 230.00 234.55 229.43 232.82 313,628 +6.70(+2.96%)
Mar 10, 2021 231.27 232.00 224.50 226.12 331,494 +1.40(+0.62%)
Mar 09, 2021 222.28 226.52 222.28 224.72 346,638 +7.39(+3.40%)
Mar 08, 2021 222.75 223.87 216.05 217.33 391,797 -4.07(-1.84%)
Mar 05, 2021 219.89 222.15 212.01 221.40 499,800 +5.08(+2.35%)
Mar 04, 2021 218.05 221.49 213.97 216.32 383,942 -2.94(-1.34%)
Mar 03, 2021 227.18 227.18 218.18 219.26 493,923 -7.90(-3.48%)
Mar 02, 2021 230.00 231.27 226.92 227.16 503,974 -3.37(-1.46%)
Mar 01, 2021 231.99 233.28 226.02 230.53 732,263 +0.99(+0.43%)
Feb 26, 2021 228.64 231.93 224.56 229.54 463,100 +1.10(+0.48%)
Feb 25, 2021 229.85 237.48 227.01 228.44 501,089 -4.22(-1.81%)
Feb 24, 2021 231.25 233.55 228.85 232.66 497,101 -0.54(-0.23%)
Feb 23, 2021 235.59 237.43 228.17 233.20 907,545 -7.33(-3.05%)
Feb 22, 2021 245.00 246.82 236.08 240.53 1,090,202 -7.99(-3.22%)
Feb 19, 2021 257.43 260.94 245.76 248.52 582,700 -6.98(-2.73%)
Feb 18, 2021 251.67 261.09 249.31 255.50 1,014,764 -17.16(-6.29%)
Feb 17, 2021 270.96 273.60 262.88 272.66 618,469 -0.15(-0.05%)
Feb 16, 2021 277.06 278.55 272.05 272.81 341,426 -4.82(-1.74%)
Feb 12, 2021 275.00 279.16 272.69 277.63 349,800 +3.48(+1.27%)
Feb 11, 2021 279.82 281.79 274.14 274.15 223,821 -4.24(-1.52%)
Feb 10, 2021 279.79 281.94 277.11 278.39 148,495 +1.54(+0.56%)
Feb 09, 2021 279.64 280.87 276.15 276.85 227,337 -2.53(-0.91%)
Feb 08, 2021 273.27 279.64 273.04 279.38 235,498 +8.35(+3.08%)
Feb 05, 2021 274.02 278.61 270.00 271.03 275,200 -2.21(-0.81%)
Feb 04, 2021 272.32 273.55 269.32 273.24 303,395 +2.69(+0.99%)
Feb 03, 2021 269.65 274.96 268.03 270.55 283,815 +2.95(+1.10%)
Feb 02, 2021 270.25 270.62 263.61 267.60 562,933 +0.42(+0.16%)
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.