Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 175.84 177.28 172.72 172.96 140,515,648 -0.19(-0.11%)
Apr 29, 2021 174.84 175.31 171.35 173.16 152,972,464 +0.64(+0.37%)
Apr 28, 2021 171.34 174.09 170.85 172.52 92,691,720 +2.05(+1.20%)
Apr 27, 2021 171.77 172.59 169.50 170.47 76,576,272 +0.42(+0.25%)
Apr 26, 2021 167.01 171.02 166.16 170.05 97,696,136 +3.40(+2.04%)
Apr 23, 2021 165.57 168.35 165.04 166.65 64,082,340 +1.59(+0.96%)
Apr 22, 2021 168.19 168.25 164.69 165.06 51,684,172 -2.64(-1.58%)
Apr 21, 2021 165.41 167.75 164.80 167.71 44,278,520 +1.36(+0.82%)
Apr 20, 2021 168.28 168.75 165.41 166.34 52,522,016 -1.86(-1.11%)
Apr 19, 2021 169.12 171.39 167.61 168.21 54,607,008 -1.37(-0.81%)
Apr 16, 2021 168.60 169.94 167.39 169.57 63,869,840 +1.02(+0.60%)
Apr 15, 2021 168.16 169.45 167.21 168.56 64,748,924 +2.30(+1.38%)
Apr 14, 2021 169.80 169.81 165.91 166.26 62,992,564 -3.34(-1.97%)
Apr 13, 2021 169.64 171.20 169.38 169.60 66,364,472 +1.03(+0.61%)
Apr 12, 2021 167.37 169.35 167.16 168.57 65,715,912 +0.36(+0.21%)
Apr 09, 2021 164.85 168.21 164.06 168.21 87,032,176 +3.64(+2.21%)
Apr 08, 2021 165.16 165.84 164.21 164.58 56,247,476 +0.99(+0.61%)
Apr 07, 2021 161.31 164.79 160.80 163.59 67,022,656 +2.77(+1.72%)
Apr 06, 2021 160.81 161.99 160.47 160.81 50,863,044 -0.15(-0.09%)
Apr 05, 2021 158.28 161.42 157.69 160.96 66,809,896 +3.28(+2.08%)
Apr 01, 2021 155.53 157.75 155.41 157.68 58,944,284 +3.34(+2.16%)
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%)
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.