Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 172.27 172.27 172.27 0 -1.88(-1.08%)
Apr 19, 2021 175.85 176.94 173.05 174.15 1,905,080 -3.10(-1.75%)
Apr 16, 2021 179.17 179.23 175.99 177.25 2,305,300 -1.75(-0.98%)
Apr 15, 2021 178.65 179.56 177.66 179.00 953,006 +1.77(+1.00%)
Apr 14, 2021 178.18 180.36 176.78 177.23 1,289,089 -1.50(-0.84%)
Apr 13, 2021 181.86 181.86 177.37 178.73 1,086,971 -2.10(-1.16%)
Apr 12, 2021 179.44 181.85 178.77 180.83 996,316 +0.09(+0.05%)
Apr 09, 2021 181.98 182.01 180.14 180.74 580,100 -1.94(-1.06%)
Apr 08, 2021 184.30 185.28 181.63 182.68 1,118,336 +0.45(+0.25%)
Apr 07, 2021 183.53 183.78 181.91 182.23 1,495,989 -1.07(-0.58%)
Apr 06, 2021 182.20 184.42 181.69 183.30 1,865,595 -0.65(-0.35%)
Apr 05, 2021 182.28 184.33 181.48 183.95 921,554 +3.41(+1.89%)
Apr 01, 2021 180.00 181.34 178.22 180.54 776,600 +2.13(+1.19%)
Mar 31, 2021 175.53 179.98 175.53 178.41 975,654 +3.77(+2.16%)
Mar 30, 2021 172.18 175.08 171.49 174.64 1,623,996 +2.16(+1.25%)
Mar 29, 2021 172.31 174.26 171.36 172.48 1,300,539 -1.12(-0.65%)
Mar 26, 2021 167.97 173.72 167.47 173.60 1,403,100 +5.60(+3.33%)
Mar 25, 2021 166.00 168.78 165.47 168.00 1,553,579 -1.08(-0.64%)
Mar 24, 2021 173.06 174.54 168.93 169.08 5,990,851 +7.45(+4.61%)
Mar 23, 2021 165.30 165.64 161.16 161.63 501,346 -3.66(-2.21%)
Mar 22, 2021 166.02 167.62 164.80 165.29 663,789 +0.97(+0.59%)
Mar 19, 2021 161.78 165.00 160.75 164.32 698,700 +3.93(+2.45%)
Mar 18, 2021 163.47 164.37 159.98 160.39 871,695 -5.71(-3.44%)
Mar 17, 2021 162.19 167.39 162.01 166.10 947,645 +0.18(+0.11%)
Mar 16, 2021 167.02 168.55 165.17 165.92 502,037 +0.42(+0.25%)
Mar 15, 2021 163.73 165.75 163.24 165.50 1,104,041 +2.51(+1.54%)
Mar 12, 2021 159.10 163.70 158.16 162.99 326,200 +1.00(+0.62%)
Mar 11, 2021 156.96 162.66 156.41 161.99 774,051 +9.15(+5.99%)
Mar 10, 2021 155.46 156.79 152.77 152.84 525,096 -1.56(-1.01%)
Mar 09, 2021 149.76 156.05 149.76 154.40 1,135,291 +8.60(+5.90%)
Mar 08, 2021 150.28 153.61 145.61 145.80 1,379,426 -4.85(-3.22%)
Mar 05, 2021 148.96 150.98 141.57 150.65 993,100 +4.17(+2.85%)
Mar 04, 2021 154.00 154.57 145.59 146.48 1,749,820 -12.45(-7.83%)
Mar 03, 2021 163.67 163.67 158.39 158.93 798,888 -5.20(-3.17%)
Mar 02, 2021 168.42 169.17 164.03 164.13 647,741 -4.39(-2.61%)
Mar 01, 2021 167.02 168.52 164.76 168.52 781,222 +3.93(+2.39%)
Feb 26, 2021 160.81 164.89 159.68 164.59 707,600 +4.90(+3.07%)
Feb 25, 2021 165.65 166.57 159.19 159.69 525,001 -6.58(-3.96%)
Feb 24, 2021 163.51 166.35 160.95 166.27 879,274 +2.04(+1.24%)
Feb 23, 2021 162.69 165.37 159.20 164.23 554,748 -2.06(-1.24%)
Feb 22, 2021 169.48 170.25 164.75 166.29 870,166 -4.26(-2.50%)
Feb 19, 2021 170.17 171.84 168.95 170.55 1,035,600 +2.43(+1.45%)
Feb 18, 2021 166.54 169.41 165.63 168.12 351,659 -0.35(-0.21%)
Feb 17, 2021 171.52 172.47 167.44 168.47 355,412 -4.52(-2.61%)
Feb 16, 2021 175.88 176.30 172.21 172.99 562,247 -1.88(-1.08%)
Feb 12, 2021 170.93 175.23 169.25 174.87 450,800 +4.57(+2.68%)
Feb 11, 2021 167.42 170.55 167.16 170.30 512,182 +3.65(+2.19%)
Feb 10, 2021 167.64 168.76 165.53 166.65 741,139 -1.06(-0.63%)
Feb 09, 2021 167.13 169.60 167.13 167.71 704,637 -1.62(-0.96%)
Feb 08, 2021 166.19 169.58 166.11 169.33 329,875 +3.83(+2.31%)
Feb 05, 2021 167.11 167.11 164.43 165.50 542,100 -0.42(-0.25%)
Feb 04, 2021 169.59 169.59 165.22 165.92 918,738 -2.63(-1.56%)
Feb 03, 2021 173.01 173.63 167.85 168.55 1,113,263 -3.89(-2.26%)
Feb 02, 2021 175.00 175.49 170.77 172.44 685,338 -0.49(-0.28%)
Feb 01, 2021 171.32 174.70 169.64 172.93 809,909 +4.32(+2.56%)
Jan 29, 2021 169.46 170.30 167.18 168.61 809,900 -1.31(-0.77%)
Jan 28, 2021 171.42 173.26 169.77 169.92 893,803 +1.39(+0.82%)
Jan 27, 2021 172.83 174.75 168.04 168.53 1,132,094 -7.07(-4.03%)
Jan 26, 2021 178.04 179.07 174.81 175.60 777,984 -2.28(-1.28%)
Jan 25, 2021 176.74 179.49 173.89 177.88 880,080 +2.43(+1.39%)
Jan 22, 2021 176.97 178.27 175.21 175.45 521,000 -2.68(-1.50%)
Jan 21, 2021 180.25 180.25 175.99 178.13 765,821 -0.87(-0.49%)
Jan 20, 2021 180.31 182.22 178.53 179.00 768,795 +1.34(+0.75%)
Jan 19, 2021 172.18 179.05 172.18 177.66 584,495 +7.24(+4.25%)
Jan 15, 2021 171.20 173.01 169.10 170.42 387,700 -0.57(-0.33%)
Jan 14, 2021 169.08 173.35 168.85 170.99 1,030,380 +1.75(+1.03%)
Jan 13, 2021 169.46 170.70 166.94 169.24 413,601 -0.33(-0.19%)
Jan 12, 2021 169.21 170.96 168.67 169.57 508,806 +0.80(+0.47%)
Jan 11, 2021 166.47 170.28 165.66 168.77 1,022,771 +0.58(+0.34%)
Jan 08, 2021 169.39 172.61 167.16 168.19 1,113,700 +0.18(+0.11%)
Jan 07, 2021 164.05 168.33 163.29 168.01 746,189 +5.55(+3.42%)
Jan 06, 2021 163.34 164.91 161.78 162.46 1,013,358 -2.49(-1.51%)
Jan 05, 2021 160.80 165.04 160.80 164.95 663,114 +3.59(+2.22%)
Jan 04, 2021 161.86 165.78 158.78 161.36 998,649 +0.89(+0.55%)
Dec 31, 2020 160.47 160.47 160.47 353,322 +0.13(+0.08%)
Dec 30, 2020 158.28 161.57 157.53 160.34 353,322 +3.33(+2.12%)
Dec 29, 2020 159.42 160.13 154.61 157.01 590,255 -2.22(-1.39%)
Dec 28, 2020 161.58 162.08 158.75 159.23 344,552 -1.27(-0.79%)
Dec 24, 2020 159.19 160.51 158.13 160.50 218,700 +1.76(+1.11%)
Dec 23, 2020 160.51 161.98 158.58 158.74 922,882 +0.27(+0.17%)
Dec 22, 2020 158.94 159.85 157.30 158.47 578,422 -0.15(-0.09%)
Dec 21, 2020 158.12 160.19 156.72 158.62 617,818 -2.36(-1.47%)
Dec 18, 2020 158.03 161.67 158.00 160.98 796,000 +2.81(+1.78%)
Dec 17, 2020 156.00 159.88 155.51 158.17 702,951 +3.24(+2.09%)
Dec 16, 2020 154.88 155.86 153.81 154.93 504,049 +0.04(+0.03%)
Dec 15, 2020 153.47 155.34 152.41 154.89 479,532 +2.77(+1.82%)
Dec 14, 2020 151.00 153.79 150.52 152.12 819,965 +3.01(+2.02%)
Dec 11, 2020 149.03 149.92 146.91 149.11 647,400 -0.04(-0.03%)
Dec 10, 2020 148.05 150.77 147.51 149.15 636,444 +0.06(+0.04%)
Dec 09, 2020 150.00 153.82 147.93 149.09 534,667 -2.89(-1.90%)
Dec 08, 2020 151.81 152.68 150.51 151.98 590,311 +0.06(+0.04%)
Dec 07, 2020 149.52 152.46 149.21 151.92 625,881 +1.90(+1.27%)
Dec 04, 2020 149.11 150.54 147.50 150.02 1,460,200 -0.23(-0.15%)
Dec 03, 2020 150.37 151.22 148.29 150.25 737,638 +0.20(+0.13%)
Dec 02, 2020 152.52 152.76 148.65 150.05 1,317,936 -3.15(-2.06%)
Dec 01, 2020 155.40 156.00 152.92 153.20 1,523,398 -1.93(-1.24%)
Nov 30, 2020 153.24 155.66 150.65 155.13 1,036,869 +2.92(+1.92%)
Nov 27, 2020 151.26 153.15 150.95 152.21 433,100 +2.22(+1.48%)
Nov 25, 2020 151.05 151.89 149.75 149.99 494,500 -0.70(-0.46%)
Nov 24, 2020 150.09 151.00 147.81 150.69 1,129,064 +1.08(+0.72%)
Nov 23, 2020 148.91 150.26 147.00 149.61 902,872 +1.02(+0.69%)
Nov 20, 2020 149.50 151.13 148.58 148.59 782,900 -0.54(-0.36%)
Nov 19, 2020 147.87 150.66 147.08 149.13 789,786 +1.48(+1.00%)
Nov 18, 2020 147.74 149.77 147.27 147.65 540,662 -0.40(-0.27%)
Nov 17, 2020 148.19 149.35 147.09 148.05 719,553 -0.76(-0.51%)
Nov 16, 2020 148.92 150.14 147.72 148.81 939,266 +0.24(+0.16%)
Nov 13, 2020 147.84 150.66 147.77 148.57 875,400 +2.80(+1.92%)
Nov 12, 2020 147.50 147.93 144.55 145.77 1,260,085 -1.73(-1.17%)
Nov 11, 2020 145.30 149.26 144.99 147.50 1,482,706 +3.84(+2.67%)
Nov 10, 2020 144.99 147.35 140.76 143.66 1,645,497 -3.77(-2.56%)
Nov 09, 2020 154.97 155.43 147.08 147.43 2,478,844 -7.24(-4.68%)
Nov 06, 2020 147.44 157.10 146.84 154.67 2,546,400 +6.71(+4.54%)
Nov 05, 2020 144.70 148.32 143.77 147.96 3,024,688 +4.98(+3.48%)
Nov 04, 2020 139.10 144.00 138.79 142.98 2,693,843 +4.35(+3.14%)
Nov 03, 2020 138.26 139.49 137.95 138.63 2,231,356 +0.78(+0.57%)
Nov 02, 2020 139.66 140.81 136.89 137.85 2,920,928 -1.91(-1.37%)
Oct 30, 2020 138.86 141.49 138.06 139.76 2,960,200 -0.84(-0.60%)
Oct 29, 2020 135.91 143.64 128.63 140.60 12,813,295 +29.63(+26.70%)
Oct 28, 2020 112.82 112.93 109.73 110.97 803,639 -2.91(-2.56%)
Oct 27, 2020 118.14 120.12 113.78 113.88 1,034,171 -2.71(-2.32%)
Oct 26, 2020 119.97 123.61 115.05 116.59 997,448 -1.73(-1.46%)
Oct 23, 2020 117.55 118.93 116.51 118.32 556,900 +0.80(+0.68%)
Oct 22, 2020 118.67 119.74 117.38 117.52 470,057 -0.76(-0.64%)
Oct 21, 2020 120.82 122.04 117.61 118.28 553,697 -2.08(-1.73%)
Oct 20, 2020 121.66 122.46 118.68 120.36 609,393 -0.01(-0.01%)
Oct 19, 2020 121.64 125.42 119.25 120.37 1,091,576 +0.07(+0.06%)
Oct 16, 2020 123.19 123.58 119.58 120.30 430,200 -0.73(-0.60%)
Oct 15, 2020 120.09 121.63 119.23 121.03 679,141 -1.45(-1.18%)
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.