Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 129.20 130.94 128.50 128.88 112,036,056 -1.98(-1.51%)
Apr 29, 2021 133.79 134.38 129.85 130.86 153,936,720 -0.10(-0.07%)
Apr 28, 2021 131.68 132.37 130.47 130.96 109,497,248 -0.79(-0.60%)
Apr 27, 2021 132.36 132.75 131.48 131.75 67,298,120 -0.32(-0.25%)
Apr 26, 2021 132.19 132.41 130.94 132.08 68,181,632 +0.39(+0.30%)
Apr 23, 2021 129.57 132.47 129.57 131.69 80,331,744 +2.33(+1.80%)
Apr 22, 2021 130.43 131.52 128.83 129.35 86,207,704 -1.53(-1.17%)
Apr 21, 2021 129.76 131.13 128.73 130.88 70,140,672 +0.38(+0.29%)
Apr 20, 2021 132.37 132.87 129.23 130.50 96,619,776 -1.70(-1.28%)
Apr 19, 2021 130.89 132.81 130.73 132.20 96,061,008 +0.67(+0.51%)
Apr 16, 2021 131.67 132.03 130.67 131.53 86,620,648 -0.33(-0.25%)
Apr 15, 2021 131.20 132.35 131.02 131.86 91,095,048 +2.42(+1.87%)
Apr 14, 2021 132.29 132.35 129.07 129.44 88,905,560 -2.35(-1.79%)
Apr 13, 2021 129.84 132.02 129.34 131.79 92,970,992 +3.13(+2.43%)
Apr 12, 2021 129.92 130.25 128.07 128.67 93,161,848 -1.72(-1.32%)
Apr 09, 2021 127.25 130.43 126.93 130.39 108,820,312 +2.58(+2.02%)
Apr 08, 2021 126.42 127.83 126.00 127.80 90,498,544 +2.41(+1.92%)
Apr 07, 2021 123.36 125.41 122.69 125.39 85,000,768 +1.66(+1.34%)
Apr 06, 2021 124.02 124.64 123.19 123.73 81,719,176 +0.30(+0.25%)
Apr 05, 2021 121.44 123.69 120.66 123.43 90,263,672 +2.84(+2.36%)
Apr 01, 2021 121.23 121.75 120.09 120.59 76,590,800 +0.83(+0.70%)
Mar 31, 2021 119.27 121.10 118.78 119.75 120,600,312 +2.21(+1.88%)
Mar 30, 2021 117.75 118.04 116.53 117.55 87,282,776 -1.46(-1.23%)
Mar 29, 2021 119.27 120.18 118.36 119.01 82,396,856 +0.18(+0.15%)
Mar 26, 2021 117.99 119.10 116.59 118.83 95,952,512 +0.61(+0.51%)
Mar 25, 2021 117.20 119.28 116.67 118.23 100,735,760 +0.49(+0.42%)
Mar 24, 2021 120.41 120.49 117.72 117.73 90,159,640 -2.40(-2.00%)
Mar 23, 2021 120.91 121.80 119.75 120.14 97,309,744 -0.83(-0.69%)
Mar 22, 2021 117.97 121.44 117.90 120.97 114,051,480 +3.33(+2.83%)
Mar 19, 2021 117.55 119.05 117.33 117.64 189,260,256 -0.53(-0.45%)
Mar 18, 2021 120.47 120.77 117.96 118.17 123,762,744 -4.15(-3.39%)
Mar 17, 2021 121.62 123.39 119.94 122.31 114,062,440 -0.79(-0.64%)
Mar 16, 2021 123.23 124.73 122.27 123.11 117,417,488 +1.55(+1.27%)
Mar 15, 2021 119.03 121.57 118.06 121.56 94,361,544 +2.90(+2.45%)
Mar 12, 2021 118.04 118.79 116.82 118.66 89,867,000 -0.91(-0.76%)
Mar 11, 2021 120.14 120.79 118.88 119.57 104,811,456 +1.94(+1.65%)
Mar 10, 2021 119.30 119.78 117.11 117.63 113,998,824 -1.08(-0.91%)
Mar 09, 2021 116.70 119.67 116.46 118.71 131,740,872 +4.63(+4.06%)
Mar 08, 2021 118.56 118.63 113.93 114.08 156,983,552 -4.96(-4.17%)
Mar 05, 2021 118.61 119.54 115.27 119.04 156,841,744 +1.26(+1.07%)
Mar 04, 2021 119.36 121.18 116.29 117.78 180,827,440 -1.89(-1.58%)
Mar 03, 2021 122.36 123.25 119.45 119.67 114,664,976 -3.00(-2.45%)
Mar 02, 2021 125.89 126.20 122.56 122.67 104,055,776 -2.62(-2.09%)
Mar 01, 2021 121.32 125.42 120.38 125.28 118,303,728 +6.40(+5.39%)
Feb 26, 2021 120.19 122.40 118.82 118.88 167,851,312 +0.26(+0.22%)
Feb 25, 2021 122.23 123.98 118.18 118.62 150,235,520 -4.27(-3.48%)
Feb 24, 2021 122.49 123.10 119.83 122.89 112,906,192 -0.50(-0.41%)
Feb 23, 2021 121.33 124.23 116.07 123.39 160,995,872 -0.14(-0.11%)
Feb 22, 2021 125.50 127.18 123.14 123.53 105,679,080 -3.79(-2.98%)
Feb 19, 2021 127.69 128.15 126.28 127.32 89,422,072 +0.16(+0.12%)
Feb 18, 2021 126.67 127.44 124.91 127.17 98,588,336 -1.11(-0.86%)
Feb 17, 2021 128.68 129.63 126.93 128.28 99,897,512 -2.30(-1.76%)
Feb 16, 2021 132.83 133.34 130.19 130.58 81,820,816 -2.14(-1.61%)
Feb 12, 2021 131.72 132.87 131.07 132.72 61,347,932 +0.24(+0.18%)
Feb 11, 2021 133.24 133.72 131.15 132.48 65,437,112 -0.25(-0.19%)
Feb 10, 2021 133.80 134.30 131.76 132.74 74,317,112 -0.61(-0.46%)
Feb 09, 2021 133.94 135.18 133.19 133.34 78,075,720 -0.88(-0.66%)
Feb 08, 2021 133.36 134.28 132.28 134.23 72,559,496 +0.15(+0.11%)
Feb 05, 2021 134.66 134.73 133.20 134.08 77,207,584 -0.42(-0.31%)
Feb 04, 2021 133.43 134.50 131.75 134.50 85,747,640 +3.38(+2.58%)
Feb 03, 2021 132.90 132.91 130.79 131.12 89,805,056 -1.03(-0.78%)
Feb 02, 2021 132.87 133.44 131.77 132.15 84,715,720 +0.83(+0.63%)
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.