Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 435.73 436.99 431.94 435.28 1,941,009 +1.34(+0.31%)
Apr 15, 2021 423.97 437.23 423.97 433.94 1,151,351 +11.19(+2.65%)
Apr 14, 2021 417.84 424.74 417.30 422.75 640,194 +5.64(+1.35%)
Apr 13, 2021 411.55 420.00 411.55 417.11 687,611 +3.90(+0.94%)
Apr 12, 2021 418.50 421.91 412.65 413.21 790,038 -4.53(-1.08%)
Apr 09, 2021 407.80 417.74 407.80 417.74 757,200 +10.59(+2.60%)
Apr 08, 2021 409.07 411.29 406.28 407.15 913,394 -4.58(-1.11%)
Apr 07, 2021 408.34 411.73 406.72 411.73 554,777 +4.40(+1.08%)
Apr 06, 2021 412.95 412.95 405.33 407.33 1,265,738 -5.82(-1.41%)
Apr 05, 2021 415.77 417.99 412.08 413.15 760,800 +0.33(+0.08%)
Apr 01, 2021 418.68 419.58 410.64 412.82 776,400 -6.43(-1.53%)
Mar 31, 2021 424.77 426.32 418.88 419.25 829,400 -6.46(-1.52%)
Mar 30, 2021 424.51 428.48 423.00 425.71 810,931 +0.44(+0.10%)
Mar 29, 2021 423.50 429.85 422.62 425.27 749,354 +1.67(+0.39%)
Mar 26, 2021 419.48 423.97 416.49 423.60 762,500 +7.15(+1.72%)
Mar 25, 2021 413.74 417.82 408.46 416.45 763,212 +1.79(+0.43%)
Mar 24, 2021 403.69 417.86 403.69 414.66 1,104,400 +10.65(+2.64%)
Mar 23, 2021 406.62 407.82 402.72 404.01 843,173 -0.36(-0.09%)
Mar 22, 2021 404.00 405.35 397.06 404.37 1,163,381 -5.45(-1.33%)
Mar 19, 2021 406.65 413.75 403.26 409.82 1,923,100 +2.07(+0.51%)
Mar 18, 2021 402.07 411.54 402.07 407.75 1,019,743 +4.62(+1.15%)
Mar 17, 2021 403.99 408.60 402.21 403.13 921,435 +0.01(+0.00%)
Mar 16, 2021 406.00 407.60 400.40 403.12 871,666 -2.94(-0.72%)
Mar 15, 2021 408.84 409.40 402.37 406.06 637,888 -0.47(-0.12%)
Mar 12, 2021 401.92 406.76 401.92 406.53 723,200 +5.12(+1.28%)
Mar 11, 2021 403.30 407.71 401.05 401.41 928,138 -1.60(-0.40%)
Mar 10, 2021 405.81 408.77 402.55 403.01 841,036 +0.16(+0.04%)
Mar 09, 2021 402.38 409.43 401.53 402.85 1,029,296 +1.78(+0.44%)
Mar 08, 2021 400.00 407.39 397.53 401.07 1,101,779 +1.68(+0.42%)
Mar 05, 2021 388.84 400.79 388.64 399.39 1,495,100 +10.83(+2.79%)
Mar 04, 2021 382.16 396.08 381.01 388.56 1,452,963 +5.95(+1.56%)
Mar 03, 2021 384.34 387.14 382.20 382.61 548,917 -3.69(-0.96%)
Mar 02, 2021 386.30 388.72 381.99 386.30 845,410 +1.38(+0.36%)
Mar 01, 2021 381.47 388.00 381.47 384.92 942,810 +5.27(+1.39%)
Feb 26, 2021 383.61 390.03 379.00 379.65 1,284,900 -0.94(-0.25%)
Feb 25, 2021 380.00 385.57 377.84 380.59 815,517 -0.81(-0.21%)
Feb 24, 2021 376.91 385.33 376.24 381.40 1,018,154 +3.11(+0.82%)
Feb 23, 2021 380.53 382.42 374.45 378.29 982,371 -1.60(-0.42%)
Feb 22, 2021 373.50 381.76 371.46 379.89 1,028,357 +2.98(+0.79%)
Feb 19, 2021 377.72 380.00 374.83 376.91 1,006,000 -1.42(-0.38%)
Feb 18, 2021 378.96 380.24 375.38 378.33 910,383 +0.81(+0.21%)
Feb 17, 2021 374.23 383.24 372.92 377.52 1,007,591 +2.37(+0.63%)
Feb 16, 2021 381.51 382.25 370.22 375.15 2,446,642 -5.49(-1.44%)
Feb 12, 2021 380.14 381.43 377.28 380.64 1,015,100 -0.55(-0.14%)
Feb 11, 2021 379.48 383.92 375.01 381.19 1,594,490 +3.19(+0.84%)
Feb 10, 2021 384.89 385.56 376.76 378.00 1,602,312 -4.59(-1.20%)
Feb 09, 2021 378.78 384.87 377.00 382.59 1,622,270 +4.25(+1.12%)
Feb 08, 2021 381.89 382.00 374.64 378.34 1,399,805 -0.96(-0.25%)
Feb 05, 2021 386.26 388.22 374.30 379.30 1,672,100 -5.79(-1.50%)
Feb 04, 2021 376.71 385.39 373.93 385.09 1,204,766 +5.16(+1.36%)
Feb 03, 2021 374.93 388.55 373.57 379.93 1,301,829 +2.94(+0.78%)
Feb 02, 2021 383.31 391.30 376.99 376.99 1,366,684 -2.91(-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.