Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 133.40 133.53 132.24 133.14 1,375,498 -0.39(-0.29%)
Mar 30, 2021 133.37 134.00 132.04 133.53 471,290 -0.49(-0.37%)
Mar 29, 2021 132.95 135.11 132.85 134.02 667,024 +0.78(+0.59%)
Mar 26, 2021 132.73 133.92 132.07 133.24 587,100 +0.54(+0.41%)
Mar 25, 2021 131.12 133.54 130.51 132.70 946,666 +2.17(+1.66%)
Mar 24, 2021 128.29 131.18 128.16 130.53 1,143,453 +1.75(+1.36%)
Mar 23, 2021 127.54 129.43 127.24 128.78 742,438 +1.12(+0.88%)
Mar 22, 2021 128.93 129.30 126.54 127.66 896,312 -2.27(-1.75%)
Mar 19, 2021 130.18 131.40 128.70 129.93 2,171,600 -0.06(-0.05%)
Mar 18, 2021 129.64 130.49 128.48 129.99 716,619 +0.46(+0.36%)
Mar 17, 2021 130.25 130.82 129.19 129.53 956,736 -0.36(-0.28%)
Mar 16, 2021 129.90 131.00 129.17 129.89 843,162 -1.11(-0.85%)
Mar 15, 2021 127.36 131.03 127.36 131.00 1,184,141 +3.64(+2.86%)
Mar 12, 2021 125.68 127.50 125.22 127.36 645,000 +1.46(+1.16%)
Mar 11, 2021 125.60 127.28 125.30 125.90 732,082 -0.33(-0.26%)
Mar 10, 2021 124.34 126.68 124.17 126.23 553,668 +1.60(+1.28%)
Mar 09, 2021 124.74 125.75 124.19 124.63 683,192 -0.11(-0.09%)
Mar 08, 2021 122.72 125.19 121.67 124.74 1,035,486 +1.58(+1.28%)
Mar 05, 2021 121.12 123.81 120.45 123.16 871,200 +3.09(+2.57%)
Mar 04, 2021 118.24 121.70 117.54 120.07 1,480,858 +2.27(+1.93%)
Mar 03, 2021 117.52 118.30 115.68 117.80 690,905 -0.17(-0.14%)
Mar 02, 2021 119.31 119.49 117.81 117.97 870,613 -1.13(-0.95%)
Mar 01, 2021 118.43 119.80 118.43 119.10 986,918 +1.38(+1.17%)
Feb 26, 2021 121.45 121.45 117.67 117.72 1,705,100 -3.52(-2.90%)
Feb 25, 2021 123.14 124.17 120.91 121.24 676,547 -2.66(-2.15%)
Feb 24, 2021 125.65 126.75 123.83 123.90 1,524,994 -1.72(-1.37%)
Feb 23, 2021 122.84 126.65 122.81 125.62 2,170,277 +3.47(+2.84%)
Feb 22, 2021 119.97 122.33 119.48 122.15 1,271,576 +1.97(+1.64%)
Feb 19, 2021 120.77 121.89 120.18 120.18 1,446,800 +0.18(+0.15%)
Feb 18, 2021 120.60 120.79 119.85 120.00 1,336,427 -0.15(-0.12%)
Feb 17, 2021 121.12 121.12 119.45 120.15 1,196,810 -0.45(-0.37%)
Feb 16, 2021 120.83 121.25 119.86 120.60 944,269 -0.34(-0.28%)
Feb 12, 2021 121.76 122.19 120.52 120.94 743,600 -1.05(-0.86%)
Feb 11, 2021 121.75 122.64 121.60 121.99 992,624 -0.17(-0.14%)
Feb 10, 2021 122.14 122.68 121.18 122.16 485,477 +0.83(+0.68%)
Feb 09, 2021 121.07 121.51 120.41 121.33 451,522 +0.33(+0.27%)
Feb 08, 2021 121.93 122.40 120.17 121.00 826,552 -0.72(-0.59%)
Feb 05, 2021 120.70 122.57 119.85 121.72 1,056,700 +2.02(+1.69%)
Feb 04, 2021 118.42 120.05 118.21 119.70 830,811 +1.28(+1.08%)
Feb 03, 2021 119.31 119.78 117.91 118.42 766,902 -1.30(-1.09%)
Feb 02, 2021 120.08 121.86 119.53 119.72 581,788 +0.16(+0.13%)
Feb 01, 2021 118.86 120.22 117.79 119.56 701,280 +0.84(+0.71%)
Jan 29, 2021 120.55 121.03 118.25 118.72 984,100 -2.38(-1.97%)
Jan 28, 2021 120.84 123.04 120.72 121.10 669,933 +0.39(+0.32%)
Jan 27, 2021 121.34 122.82 120.41 120.71 1,287,761 -2.08(-1.69%)
Jan 26, 2021 123.79 123.90 122.25 122.79 976,442 -0.66(-0.53%)
Jan 25, 2021 120.77 124.22 120.77 123.45 674,229 +1.54(+1.26%)
Jan 22, 2021 121.92 122.25 119.82 121.91 964,200 -0.62(-0.51%)
Jan 21, 2021 122.02 122.85 121.55 122.53 795,947 +0.28(+0.23%)
Jan 20, 2021 120.33 122.44 120.12 122.25 1,027,314 +1.37(+1.13%)
Jan 19, 2021 124.58 124.58 120.67 120.88 865,421 -2.64(-2.14%)
Jan 15, 2021 122.18 123.85 121.25 123.52 1,670,200 +1.82(+1.50%)
Jan 14, 2021 121.89 122.75 121.28 121.70 944,039 -0.13(-0.11%)
Jan 13, 2021 119.38 122.09 118.99 121.83 1,018,327 +2.57(+2.15%)
Jan 12, 2021 117.30 119.86 115.98 119.26 1,236,587 +1.28(+1.08%)
Jan 11, 2021 118.01 118.93 117.09 117.98 725,995 -0.21(-0.18%)
Jan 08, 2021 118.78 119.24 117.07 118.19 860,900 -0.57(-0.48%)
Jan 07, 2021 121.91 122.14 118.64 118.76 1,079,648 -2.96(-2.43%)
Jan 06, 2021 121.02 122.20 120.30 121.72 640,496 +2.14(+1.79%)
Jan 05, 2021 119.83 120.46 118.33 119.58 816,129 +0.19(+0.16%)
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.