Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 152.84 155.60 152.77 154.34 61,999,312 +1.94(+1.27%)
Mar 30, 2021 153.14 153.29 151.34 152.41 46,825,172 -1.02(-0.66%)
Mar 29, 2021 152.41 154.20 151.07 153.43 55,011,780 +1.18(+0.78%)
Mar 26, 2021 151.85 152.47 149.45 152.24 66,413,808 +0.29(+0.19%)
Mar 25, 2021 153.29 155.12 151.50 151.96 71,365,208 -2.04(-1.32%)
Mar 24, 2021 157.18 157.65 153.90 153.99 59,267,964 -2.52(-1.61%)
Mar 23, 2021 155.98 158.73 155.68 156.51 76,480,088 +1.33(+0.86%)
Mar 22, 2021 153.03 155.96 152.64 155.18 58,157,400 +1.79(+1.17%)
Mar 19, 2021 151.11 153.50 150.48 153.39 92,723,528 +2.34(+1.55%)
Mar 18, 2021 154.69 155.47 150.90 151.04 73,255,240 -5.38(-3.44%)
Mar 17, 2021 153.30 158.28 153.15 156.42 62,468,992 +2.19(+1.42%)
Mar 16, 2021 154.88 156.08 153.43 154.23 50,879,364 +0.51(+0.33%)
Mar 15, 2021 153.37 153.75 151.25 153.72 58,462,796 -0.39(-0.25%)
Mar 12, 2021 153.39 154.59 151.92 154.11 48,549,900 -1.20(-0.77%)
Mar 11, 2021 154.84 156.22 153.78 155.31 55,547,456 +2.79(+1.83%)
Mar 10, 2021 154.56 155.46 151.15 152.52 60,315,380 -0.26(-0.17%)
Mar 09, 2021 150.54 154.19 149.91 152.78 80,661,512 +5.53(+3.76%)
Mar 08, 2021 150.40 152.87 147.22 147.25 83,767,760 -2.42(-1.62%)
Mar 05, 2021 149.90 150.10 143.71 149.67 108,023,424 +1.14(+0.77%)
Mar 04, 2021 150.25 152.55 146.93 148.53 109,436,464 -1.37(-0.91%)
Mar 03, 2021 153.70 155.02 149.40 149.90 79,522,544 -4.47(-2.89%)
Mar 02, 2021 156.81 157.81 153.99 154.36 51,921,528 -2.57(-1.64%)
Mar 01, 2021 156.03 157.11 154.54 156.94 54,706,384 +2.65(+1.72%)
Feb 26, 2021 154.40 155.76 151.48 154.28 85,719,096 +1.78(+1.17%)
Feb 25, 2021 156.47 158.54 152.03 152.50 90,341,360 -5.11(-3.24%)
Feb 24, 2021 157.97 158.19 155.90 157.61 60,202,176 -1.74(-1.09%)
Feb 23, 2021 155.91 159.86 154.32 159.35 93,603,776 +0.69(+0.43%)
Feb 22, 2021 160.03 161.24 158.24 158.66 70,264,200 -3.45(-2.13%)
Feb 19, 2021 166.02 166.28 161.91 162.11 86,304,472 -3.91(-2.35%)
Feb 18, 2021 163.74 166.51 163.31 166.02 60,691,904 +0.98(+0.59%)
Feb 17, 2021 162.83 165.66 162.59 165.04 66,121,664 +1.98(+1.21%)
Feb 16, 2021 162.32 165.03 162.30 163.06 51,390,484 -0.44(-0.27%)
Feb 12, 2021 162.12 163.63 161.29 163.50 46,815,832 +0.78(+0.48%)
Feb 11, 2021 164.21 164.21 162.02 162.72 46,022,992 -1.22(-0.74%)
Feb 10, 2021 165.31 165.51 162.32 163.94 62,949,880 -0.92(-0.56%)
Feb 09, 2021 165.24 166.51 164.50 164.86 43,945,156 -0.90(-0.54%)
Feb 08, 2021 167.53 167.85 164.81 165.76 65,115,040 -1.46(-0.87%)
Feb 05, 2021 165.56 168.45 164.75 167.21 72,586,288 +1.06(+0.63%)
Feb 04, 2021 166.11 166.96 163.50 166.16 73,391,896 +0.92(+0.56%)
Feb 03, 2021 170.85 171.30 165.04 165.24 141,532,112 -3.37(-2.00%)
Feb 02, 2021 168.60 170.99 167.66 168.60 140,690,960 +1.85(+1.11%)
Feb 01, 2021 161.74 167.12 161.37 166.75 82,906,040 +6.82(+4.26%)
Jan 29, 2021 161.12 161.47 158.85 159.93 86,071,928 -1.57(-0.97%)
Jan 28, 2021 161.37 164.70 161.06 161.50 62,894,632 +0.25(+0.16%)
Jan 27, 2021 166.68 166.93 159.98 161.25 93,070,448 -4.67(-2.81%)
Jan 26, 2021 164.43 166.51 163.76 165.92 58,960,924 +1.60(+0.97%)
Jan 25, 2021 166.03 167.80 161.78 164.31 75,025,776 +0.09(+0.05%)
Jan 22, 2021 164.83 165.71 163.77 164.22 56,570,716 -0.74(-0.45%)
Jan 21, 2021 164.26 167.03 164.09 164.96 98,942,680 +2.18(+1.34%)
Jan 20, 2021 158.73 163.60 158.38 162.79 106,101,880 +7.11(+4.57%)
Jan 19, 2021 154.99 156.88 154.44 155.67 66,104,804 +0.82(+0.53%)
Jan 15, 2021 155.78 156.76 154.40 154.85 85,077,592 -1.16(-0.74%)
Jan 14, 2021 158.00 158.53 155.66 156.01 61,270,644 -1.92(-1.21%)
Jan 13, 2021 156.06 159.12 155.74 157.92 66,416,556 +2.25(+1.44%)
Jan 12, 2021 155.63 156.74 153.94 155.68 69,846,944 +0.33(+0.21%)
Jan 11, 2021 157.03 157.45 155.13 155.34 73,355,352 -3.42(-2.15%)
Jan 08, 2021 158.63 159.16 156.74 158.76 70,920,384 +1.03(+0.65%)
Jan 07, 2021 157.48 160.05 157.38 157.74 70,228,000 +1.19(+0.76%)
Jan 06, 2021 156.96 159.50 156.19 156.55 87,831,992 -4.00(-2.49%)
Jan 05, 2021 157.93 160.79 157.88 160.55 53,067,700 +1.59(+1.00%)
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.