Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 438.63 439.90 433.28 435.73 848,313 -2.35(-0.54%)
Apr 29, 2021 431.46 440.14 429.98 438.08 718,600 +8.83(+2.06%)
Apr 28, 2021 433.95 438.43 426.17 429.25 1,128,749 -9.96(-2.27%)
Apr 27, 2021 433.66 440.63 431.83 439.22 777,133 +2.60(+0.60%)
Apr 26, 2021 439.93 441.97 436.48 436.61 561,450 -2.45(-0.56%)
Apr 23, 2021 434.53 440.39 432.71 439.06 472,182 +3.89(+0.90%)
Apr 22, 2021 432.32 436.08 426.67 435.17 777,998 +0.21(+0.05%)
Apr 21, 2021 435.63 439.61 434.10 434.96 905,184 +1.42(+0.33%)
Apr 20, 2021 429.54 435.68 428.52 433.54 694,503 +3.01(+0.70%)
Apr 19, 2021 426.49 432.10 424.94 430.53 798,836 +4.54(+1.07%)
Apr 16, 2021 426.43 427.66 422.72 425.99 1,983,350 +1.31(+0.31%)
Apr 15, 2021 414.92 427.89 414.92 424.67 1,176,471 +10.95(+2.65%)
Apr 14, 2021 408.92 415.67 408.39 413.72 654,162 +5.52(+1.35%)
Apr 13, 2021 402.76 411.03 402.76 408.20 702,613 +3.82(+0.94%)
Apr 12, 2021 409.56 412.90 403.84 404.39 807,275 -4.43(-1.08%)
Apr 09, 2021 399.09 408.82 399.09 408.82 773,721 +10.36(+2.60%)
Apr 08, 2021 400.33 402.51 397.61 398.46 933,323 -4.48(-1.11%)
Apr 07, 2021 399.62 402.94 398.04 402.94 566,881 +4.31(+1.08%)
Apr 06, 2021 404.13 404.13 396.68 398.63 1,293,354 -5.70(-1.41%)
Apr 05, 2021 406.89 409.06 403.28 404.33 777,399 +0.32(+0.08%)
Apr 01, 2021 409.74 410.62 401.87 404.00 793,340 -6.29(-1.53%)
Mar 31, 2021 415.70 417.22 409.94 410.30 847,496 -6.32(-1.52%)
Mar 30, 2021 415.45 419.33 413.97 416.62 828,624 +1.12(+0.27%)
Mar 29, 2021 413.77 419.98 412.92 415.50 766,966 +1.63(+0.39%)
Mar 26, 2021 409.85 414.23 406.93 413.87 780,421 +6.99(+1.72%)
Mar 25, 2021 404.24 408.23 399.08 406.89 781,150 +1.75(+0.43%)
Mar 24, 2021 394.42 408.26 394.42 405.14 1,130,357 +10.41(+2.64%)
Mar 23, 2021 397.28 398.45 393.47 394.73 862,990 -0.35(-0.09%)
Mar 22, 2021 394.72 396.04 387.94 395.08 1,190,724 -5.32(-1.33%)
Mar 19, 2021 397.31 404.25 394.00 400.41 1,968,299 +2.02(+0.51%)
Mar 18, 2021 392.84 402.09 392.84 398.39 1,043,710 +4.51(+1.15%)
Mar 17, 2021 394.71 399.22 392.97 393.87 943,091 +0.01(+0.00%)
Mar 16, 2021 396.68 398.24 391.20 393.86 892,153 -2.87(-0.72%)
Mar 15, 2021 399.45 400.00 393.13 396.74 652,880 -0.46(-0.12%)
Mar 12, 2021 392.69 397.42 392.69 397.19 740,197 +5.00(+1.28%)
Mar 11, 2021 394.04 398.35 391.84 392.19 949,952 -1.56(-0.40%)
Mar 10, 2021 396.49 399.38 393.31 393.75 860,803 +0.16(+0.04%)
Mar 09, 2021 393.14 400.03 392.31 393.60 1,053,488 +1.74(+0.44%)
Mar 08, 2021 390.81 398.04 388.40 391.86 1,127,674 +1.64(+0.42%)
Mar 05, 2021 379.91 391.59 379.71 390.22 1,530,240 +10.58(+2.79%)
Mar 04, 2021 373.38 386.98 372.26 379.64 1,487,112 +5.81(+1.56%)
Mar 03, 2021 375.51 378.25 373.42 373.82 561,818 -3.60(-0.96%)
Mar 02, 2021 377.43 379.79 373.22 377.43 865,280 +1.35(+0.36%)
Mar 01, 2021 372.71 379.09 372.71 376.08 964,969 +5.15(+1.39%)
Feb 26, 2021 374.80 381.07 370.30 370.93 1,315,099 -0.92(-0.25%)
Feb 25, 2021 371.27 376.72 369.16 371.85 834,684 -0.79(-0.21%)
Feb 24, 2021 368.25 376.48 367.60 372.64 1,042,084 +3.04(+0.82%)
Feb 23, 2021 371.79 373.64 365.85 369.60 1,005,460 -1.56(-0.42%)
Feb 22, 2021 364.92 372.99 362.93 371.17 1,052,527 +2.91(+0.79%)
Feb 19, 2021 369.05 371.27 366.22 368.25 1,029,644 -1.39(-0.38%)
Feb 18, 2021 370.26 371.51 366.76 369.64 931,780 +0.79(+0.21%)
Feb 17, 2021 365.64 374.44 364.36 368.85 1,031,272 +2.32(+0.63%)
Feb 16, 2021 372.75 373.47 361.72 366.54 2,504,146 -5.36(-1.44%)
Feb 12, 2021 371.41 372.67 368.62 371.90 1,038,958 -0.54(-0.14%)
Feb 11, 2021 370.77 375.10 366.40 372.44 1,631,966 +3.12(+0.84%)
Feb 10, 2021 376.05 376.71 368.11 369.32 1,639,971 -4.48(-1.20%)
Feb 09, 2021 370.08 376.03 368.34 373.80 1,660,399 +4.15(+1.12%)
Feb 08, 2021 373.12 373.23 366.04 369.65 1,432,705 -0.94(-0.25%)
Feb 05, 2021 377.39 379.31 365.70 370.59 1,711,400 -5.66(-1.50%)
Feb 04, 2021 368.06 376.54 365.34 376.25 1,233,082 +5.04(+1.36%)
Feb 03, 2021 366.32 379.63 364.99 371.20 1,332,426 +2.87(+0.78%)
Feb 02, 2021 374.51 382.31 368.33 368.33 1,398,805 -2.84(-0.77%)
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.