MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 150.00 157.19 150.00 152.45 163,981 +3.34(+2.24%)
Mar 30, 2021 147.74 151.29 146.50 149.11 82,542 +0.18(+0.12%)
Mar 29, 2021 152.84 154.94 145.60 148.93 98,818 -4.55(-2.96%)
Mar 26, 2021 154.25 157.37 149.17 153.48 126,800 -0.23(-0.15%)
Mar 25, 2021 140.64 154.72 139.00 153.71 203,546 +10.63(+7.43%)
Mar 24, 2021 150.48 156.80 143.00 143.08 166,916 -6.90(-4.60%)
Mar 23, 2021 163.91 164.79 148.00 149.98 258,783 -14.57(-8.85%)
Mar 22, 2021 161.37 166.91 161.37 164.55 154,548 +4.60(+2.88%)
Mar 19, 2021 155.16 163.55 154.41 159.95 952,600 +5.05(+3.26%)
Mar 18, 2021 166.14 167.61 154.60 154.90 230,460 -11.08(-6.68%)
Mar 17, 2021 161.50 167.19 157.78 165.98 146,021 +3.46(+2.13%)
Mar 16, 2021 163.64 168.98 160.43 162.52 174,898 -0.72(-0.44%)
Mar 15, 2021 166.10 172.19 161.71 163.24 200,421 -1.54(-0.93%)
Mar 12, 2021 158.78 166.37 153.52 164.78 312,900 +8.04(+5.13%)
Mar 11, 2021 148.55 167.20 148.28 156.74 454,493 +9.78(+6.65%)
Mar 10, 2021 153.69 157.90 144.67 146.96 236,769 -5.33(-3.50%)
Mar 09, 2021 142.71 154.64 142.71 152.29 345,652 +12.95(+9.29%)
Mar 08, 2021 143.70 147.43 137.23 139.34 225,970 -5.06(-3.50%)
Mar 05, 2021 141.36 147.16 135.34 144.40 360,200 +2.69(+1.90%)
Mar 04, 2021 147.67 149.50 138.46 141.71 266,254 -6.08(-4.11%)
Mar 03, 2021 154.38 154.67 145.69 147.79 254,410 -5.07(-3.32%)
Mar 02, 2021 154.14 161.22 152.68 152.86 411,558 -3.66(-2.34%)
Mar 01, 2021 148.10 157.97 146.15 156.52 256,757 +8.30(+5.60%)
Feb 26, 2021 147.30 153.72 143.16 148.22 303,300 -1.99(-1.32%)
Feb 25, 2021 147.35 158.52 143.75 150.21 533,161 +3.87(+2.64%)
Feb 24, 2021 142.05 146.45 138.08 146.34 263,754 +5.16(+3.65%)
Feb 23, 2021 136.45 146.25 131.01 141.18 477,652 +1.24(+0.89%)
Feb 22, 2021 142.55 146.30 138.64 139.94 298,026 -2.93(-2.05%)
Feb 19, 2021 145.22 148.57 141.54 142.87 313,500 -2.02(-1.39%)
Feb 18, 2021 147.56 149.44 143.82 144.89 325,912 -3.94(-2.65%)
Feb 17, 2021 156.50 160.44 145.01 148.83 907,810 -12.22(-7.59%)
Feb 16, 2021 174.00 180.22 155.43 161.05 851,197 -11.41(-6.62%)
Feb 12, 2021 179.27 183.69 168.81 172.46 584,100 -7.58(-4.21%)
Feb 11, 2021 210.11 211.75 179.13 180.04 605,782 -30.82(-14.62%)
Feb 10, 2021 219.00 219.75 202.31 210.86 672,240 -4.97(-2.30%)
Feb 09, 2021 208.00 218.73 204.38 215.83 669,865 +7.60(+3.65%)
Feb 08, 2021 204.01 209.95 194.28 208.23 575,760 +5.20(+2.56%)
Feb 05, 2021 181.05 203.83 179.00 203.03 979,400 +22.91(+12.72%)
Feb 04, 2021 171.40 180.96 167.84 180.12 1,146,341 +2.62(+1.48%)
Feb 03, 2021 180.41 189.43 165.39 177.50 888,121 +0.42(+0.24%)
Feb 02, 2021 172.42 179.00 168.08 177.08 1,363,390 -2.95(-1.64%)
Feb 01, 2021 189.94 191.76 168.56 180.03 1,531,236 -5.32(-2.87%)
Jan 29, 2021 188.27 193.31 177.63 185.35 1,469,300 -6.24(-3.26%)
Jan 28, 2021 155.01 198.76 154.95 191.59 3,223,785 +28.65(+17.58%)
Jan 27, 2021 170.00 198.79 153.87 162.94 5,577,710 +6.08(+3.88%)
Jan 26, 2021 160.40 162.50 150.91 156.86 1,142,322 +0.85(+0.54%)
Jan 25, 2021 149.90 167.32 145.28 156.01 1,868,223 +13.39(+9.39%)
Jan 22, 2021 134.57 143.59 133.61 142.62 473,500 +7.73(+5.73%)
Jan 21, 2021 135.79 135.89 129.20 134.89 301,943 -0.16(-0.12%)
Jan 20, 2021 131.13 136.73 130.86 135.05 488,427 +4.35(+3.33%)
Jan 19, 2021 125.46 131.57 124.76 130.70 475,079 +7.36(+5.97%)
Jan 15, 2021 122.01 126.00 121.00 123.34 310,400 +1.06(+0.87%)
Jan 14, 2021 112.39 122.99 111.31 122.28 473,272 +11.08(+9.96%)
Jan 13, 2021 110.50 115.68 109.22 111.20 260,902 +0.80(+0.72%)
Jan 12, 2021 110.52 111.54 109.11 110.40 254,618 +0.91(+0.83%)
Jan 11, 2021 106.62 110.00 104.98 109.49 234,486 +3.17(+2.98%)
Jan 08, 2021 107.00 108.85 103.04 106.32 227,100 -0.90(-0.84%)
Jan 07, 2021 102.84 108.14 102.84 107.22 228,439 +4.44(+4.32%)
Jan 06, 2021 99.03 103.73 98.61 102.78 286,476 +3.26(+3.28%)
Jan 05, 2021 100.86 101.57 98.68 99.52 204,112 -1.55(-1.53%)
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