MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 264.38 269.71 264.02 267.33 894,400 +2.00(+0.75%)
Apr 29, 2021 268.42 269.12 264.40 265.33 530,400 -2.27(-0.85%)
Apr 28, 2021 268.25 270.86 265.81 267.60 691,753 +0.21(+0.08%)
Apr 27, 2021 269.07 270.68 265.88 267.39 749,714 -2.07(-0.77%)
Apr 26, 2021 264.45 270.49 261.22 269.46 1,115,714 +6.83(+2.60%)
Apr 23, 2021 260.33 263.94 258.29 262.63 911,400 +2.28(+0.88%)
Apr 22, 2021 260.00 264.52 257.03 260.35 2,411,173 -9.50(-3.52%)
Apr 21, 2021 272.63 273.39 266.50 269.85 1,052,020 -3.35(-1.23%)
Apr 20, 2021 269.01 274.81 268.21 273.20 841,196 +4.15(+1.54%)
Apr 19, 2021 269.55 270.77 265.44 269.05 881,606 -1.26(-0.47%)
Apr 16, 2021 270.61 273.83 269.79 270.31 1,014,800 -0.13(-0.05%)
Apr 15, 2021 265.71 272.00 265.71 270.44 986,466 +4.65(+1.75%)
Apr 14, 2021 267.44 270.38 264.63 265.79 697,418 -0.40(-0.15%)
Apr 13, 2021 264.91 266.97 262.42 266.19 823,301 +3.39(+1.29%)
Apr 12, 2021 267.31 268.27 262.55 262.80 753,595 -5.37(-2.00%)
Apr 09, 2021 265.73 268.59 263.50 268.17 874,100 +2.44(+0.92%)
Apr 08, 2021 272.20 272.20 265.37 265.73 800,789 -2.29(-0.85%)
Apr 07, 2021 272.00 272.00 267.18 268.02 851,409 -3.74(-1.38%)
Apr 06, 2021 276.17 276.50 271.30 271.76 1,006,540 -6.12(-2.20%)
Apr 05, 2021 279.24 279.92 276.63 277.88 744,852 -0.83(-0.30%)
Apr 01, 2021 280.00 281.88 278.00 278.71 996,300 -1.04(-0.37%)
Mar 31, 2021 276.32 280.83 274.39 279.75 1,135,902 +3.74(+1.36%)
Mar 30, 2021 273.79 279.45 273.07 276.01 882,170 -0.07(-0.03%)
Mar 29, 2021 275.75 278.60 273.14 276.08 794,743 -0.55(-0.20%)
Mar 26, 2021 272.21 277.11 271.03 276.63 665,400 +2.66(+0.97%)
Mar 25, 2021 267.47 280.00 264.36 273.97 1,685,318 +8.28(+3.12%)
Mar 24, 2021 267.04 270.74 265.66 265.69 951,791 -1.52(-0.57%)
Mar 23, 2021 272.73 273.10 266.00 267.21 887,681 -5.13(-1.88%)
Mar 22, 2021 267.34 273.86 266.00 272.34 1,169,186 +5.27(+1.97%)
Mar 19, 2021 261.43 269.35 261.12 267.07 2,117,900 +4.80(+1.83%)
Mar 18, 2021 262.01 267.03 261.52 262.27 885,235 -1.88(-0.71%)
Mar 17, 2021 258.50 267.29 257.22 264.15 1,092,667 +4.23(+1.63%)
Mar 16, 2021 261.81 265.99 258.07 259.92 1,420,534 -0.21(-0.08%)
Mar 15, 2021 268.02 271.43 250.42 260.13 2,829,914 -6.00(-2.25%)
Mar 12, 2021 266.66 267.49 261.72 266.13 1,034,300 -1.31(-0.49%)
Mar 11, 2021 263.06 268.00 260.55 267.44 1,596,288 +4.83(+1.84%)
Mar 10, 2021 267.92 269.52 262.60 262.61 1,732,296 -3.88(-1.46%)
Mar 09, 2021 272.59 278.24 266.39 266.49 1,767,827 -3.52(-1.30%)
Mar 08, 2021 270.70 278.87 267.48 270.01 1,163,775 -0.70(-0.26%)
Mar 05, 2021 264.94 273.33 262.44 270.71 1,062,400 +7.14(+2.71%)
Mar 04, 2021 266.57 270.30 262.48 263.57 1,290,243 -3.03(-1.14%)
Mar 03, 2021 267.80 269.28 263.80 266.60 1,036,734 -3.25(-1.20%)
Mar 02, 2021 273.00 275.64 269.50 269.85 1,258,219 -3.39(-1.24%)
Mar 01, 2021 274.42 275.64 271.39 273.24 1,060,091 +0.36(+0.13%)
Feb 26, 2021 278.28 278.92 269.31 272.88 1,535,000 -4.38(-1.58%)
Feb 25, 2021 284.26 284.40 274.71 277.26 1,023,784 -5.48(-1.94%)
Feb 24, 2021 278.75 285.70 276.67 282.74 889,274 +3.66(+1.31%)
Feb 23, 2021 281.99 284.87 275.67 279.08 1,305,922 -5.55(-1.95%)
Feb 22, 2021 275.34 288.08 274.53 284.63 1,397,738 +6.28(+2.26%)
Feb 19, 2021 278.54 281.45 275.86 278.35 1,254,000 +2.45(+0.89%)
Feb 18, 2021 274.85 277.97 272.00 275.90 932,988 -0.77(-0.28%)
Feb 17, 2021 276.07 280.06 273.70 276.67 960,264 -2.65(-0.95%)
Feb 16, 2021 275.42 282.99 275.00 279.32 1,303,632 +1.29(+0.46%)
Feb 12, 2021 278.12 280.22 274.83 278.03 1,033,800 -0.78(-0.28%)
Feb 11, 2021 278.51 282.75 276.69 278.81 1,214,223 +3.81(+1.39%)
Feb 10, 2021 271.45 277.25 268.46 275.00 1,353,217 +5.69(+2.11%)
Feb 09, 2021 268.23 269.39 265.90 269.31 749,584 +0.38(+0.14%)
Feb 08, 2021 266.56 270.17 265.00 268.93 1,045,932 +3.84(+1.45%)
Feb 05, 2021 268.14 268.14 263.89 265.09 1,061,000 -2.30(-0.86%)
Feb 04, 2021 262.16 270.39 260.97 267.39 1,663,214 +4.14(+1.57%)
Feb 03, 2021 269.99 278.55 262.08 263.25 2,520,994 -14.47(-5.21%)
Feb 02, 2021 281.30 282.50 276.83 277.72 1,192,708 -0.74(-0.27%)
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.
TOP
Email a Story