Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 218.41 232.76 218.41 227.05 14,447,573 +14.22(+6.68%)
Mar 30, 2021 204.17 214.30 202.83 212.83 9,725,940 +5.65(+2.73%)
Mar 29, 2021 212.00 214.39 202.93 207.18 9,682,733 -6.42(-3.01%)
Mar 26, 2021 209.32 216.79 203.96 213.60 9,196,100 +5.13(+2.46%)
Mar 25, 2021 204.60 211.96 202.10 208.47 12,871,699 -5.04(-2.36%)
Mar 24, 2021 224.30 225.90 212.15 213.51 9,244,795 -9.69(-4.34%)
Mar 23, 2021 226.03 228.38 221.49 223.20 5,585,510 -2.93(-1.30%)
Mar 22, 2021 225.24 230.18 221.74 226.13 6,378,817 +1.29(+0.57%)
Mar 19, 2021 227.19 229.40 219.52 224.84 10,480,700 +0.54(+0.24%)
Mar 18, 2021 242.80 243.40 222.56 224.30 12,465,581 -22.17(-9.00%)
Mar 17, 2021 235.00 248.68 232.75 246.47 10,144,332 +3.11(+1.28%)
Mar 16, 2021 252.26 252.50 238.67 243.36 7,484,298 -7.87(-3.13%)
Mar 15, 2021 243.52 251.26 239.62 251.23 8,875,403 +9.12(+3.77%)
Mar 12, 2021 232.00 242.22 230.05 242.11 8,850,000 +0.39(+0.16%)
Mar 11, 2021 234.97 243.49 231.01 241.72 11,703,465 +14.99(+6.61%)
Mar 10, 2021 232.38 237.92 223.21 226.73 12,952,121 +1.64(+0.73%)
Mar 09, 2021 215.37 226.49 211.50 225.09 14,438,551 +23.22(+11.50%)
Mar 08, 2021 217.71 221.63 201.00 201.87 13,441,227 -14.57(-6.73%)
Mar 05, 2021 221.27 222.01 191.36 216.44 24,773,600 -1.97(-0.90%)
Mar 04, 2021 228.76 232.63 210.00 218.41 18,425,117 -15.79(-6.74%)
Mar 03, 2021 249.00 250.95 232.01 234.20 12,101,953 -18.00(-7.14%)
Mar 02, 2021 251.90 258.49 246.47 252.20 17,317,231 +11.20(+4.65%)
Mar 01, 2021 238.08 241.72 232.10 241.00 8,828,099 +10.97(+4.77%)
Feb 26, 2021 227.11 232.78 217.40 230.03 14,913,700 +2.92(+1.29%)
Feb 25, 2021 244.87 245.84 223.66 227.11 15,844,673 -10.21(-4.30%)
Feb 24, 2021 243.11 246.00 230.68 237.32 26,030,205 -19.27(-7.51%)
Feb 23, 2021 247.07 261.30 232.50 256.59 18,816,200 -11.49(-4.29%)
Feb 22, 2021 271.85 278.10 266.36 268.08 9,700,727 -8.49(-3.07%)
Feb 19, 2021 275.28 280.94 273.59 276.57 7,373,300 +5.72(+2.11%)
Feb 18, 2021 265.49 272.79 261.85 270.85 7,220,804 -0.09(-0.03%)
Feb 17, 2021 274.37 274.47 260.76 270.94 11,079,490 -5.08(-1.84%)
Feb 16, 2021 277.12 283.19 272.32 276.02 9,176,395 +3.27(+1.20%)
Feb 12, 2021 265.15 273.84 262.53 272.75 6,780,800 +6.82(+2.56%)
Feb 11, 2021 262.00 269.67 258.50 265.93 10,191,782 +8.44(+3.28%)
Feb 10, 2021 259.77 263.15 252.75 257.49 8,629,230 -0.63(-0.24%)
Feb 09, 2021 256.58 262.57 250.55 258.12 10,804,181 -1.85(-0.71%)
Feb 08, 2021 245.08 264.27 244.00 259.97 17,104,416 +19.59(+8.15%)
Feb 05, 2021 238.00 240.57 235.27 240.38 5,090,700 +2.66(+1.12%)
Feb 04, 2021 233.53 239.31 231.07 237.72 8,880,130 +9.78(+4.29%)
Feb 03, 2021 228.50 234.57 221.88 227.94 5,155,665 +0.31(+0.14%)
Feb 02, 2021 225.19 230.22 221.99 227.63 6,531,004 +5.69(+2.56%)
Feb 01, 2021 215.81 223.01 213.44 221.94 7,832,252 +5.98(+2.77%)
Jan 29, 2021 224.87 225.90 212.58 215.96 9,383,800 -3.95(-1.80%)
Jan 28, 2021 208.73 222.58 206.56 219.91 12,475,719 +17.45(+8.62%)
Jan 27, 2021 203.57 209.35 197.70 202.46 10,857,036 -6.71(-3.21%)
Jan 26, 2021 217.09 219.00 208.71 209.17 10,005,383 -7.47(-3.45%)
Jan 25, 2021 225.00 225.94 209.75 216.64 11,301,243 -6.24(-2.80%)
Jan 22, 2021 219.00 222.91 217.71 222.88 6,867,500 +3.26(+1.48%)
Jan 21, 2021 227.00 227.50 218.20 219.62 10,436,347 -7.03(-3.10%)
Jan 20, 2021 230.12 230.88 225.50 226.65 5,990,436 -0.61(-0.27%)
Jan 19, 2021 231.07 231.59 223.25 227.26 6,492,378 -0.49(-0.22%)
Jan 15, 2021 233.63 236.43 225.58 227.75 7,049,100 -5.04(-2.17%)
Jan 14, 2021 233.90 238.76 229.59 232.79 6,694,667 +1.87(+0.81%)
Jan 13, 2021 228.95 234.82 226.80 230.92 7,582,858 +3.40(+1.49%)
Jan 12, 2021 228.51 229.33 223.72 227.52 8,438,360 +2.02(+0.90%)
Jan 11, 2021 231.61 232.74 225.30 225.50 14,081,530 -15.95(-6.61%)
Jan 08, 2021 244.35 246.49 237.18 241.45 9,102,000 +1.97(+0.82%)
Jan 07, 2021 232.52 240.40 231.50 239.48 10,200,963 +12.59(+5.55%)
Jan 06, 2021 223.41 233.50 223.16 226.89 11,989,000 -2.86(-1.24%)
Jan 05, 2021 219.42 230.34 219.00 229.75 9,653,324 +8.59(+3.88%)
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.