Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 120.82 121.80 120.70 121.63 291,857 +0.38(+0.31%)
Mar 30, 2021 120.13 121.29 119.91 121.25 45,065 +1.09(+0.90%)
Mar 29, 2021 119.95 120.48 119.63 120.17 23,453 -0.69(-0.57%)
Mar 26, 2021 119.00 121.21 117.80 120.85 41,990 +2.89(+2.45%)
Mar 25, 2021 117.73 118.93 117.48 117.97 104,562 +0.03(+0.02%)
Mar 24, 2021 121.28 121.54 117.89 117.94 135,180 -5.18(-4.21%)
Mar 23, 2021 123.51 124.03 122.92 123.12 26,072 -2.51(-2.00%)
Mar 22, 2021 125.99 126.42 125.47 125.63 585,198 -0.69(-0.54%)
Mar 19, 2021 125.05 126.57 124.71 126.31 62,339 +0.79(+0.63%)
Mar 18, 2021 126.74 126.75 125.39 125.53 27,854 -1.49(-1.17%)
Mar 17, 2021 125.42 127.40 124.01 127.01 45,816 +0.40(+0.32%)
Mar 16, 2021 126.10 127.06 126.10 126.61 18,737 +0.86(+0.69%)
Mar 15, 2021 124.67 125.75 124.39 125.75 38,612 -0.17(-0.13%)
Mar 12, 2021 125.34 126.08 125.00 125.92 48,127 -3.57(-2.75%)
Mar 11, 2021 127.95 129.67 127.31 129.48 522,073 +5.49(+4.43%)
Mar 10, 2021 126.31 126.31 123.52 123.99 265,659 -1.70(-1.35%)
Mar 09, 2021 123.83 126.31 123.83 125.69 140,365 +4.48(+3.69%)
Mar 08, 2021 123.20 123.64 121.02 121.22 74,932 -5.73(-4.51%)
Mar 05, 2021 127.82 127.82 124.09 126.95 674,106 +0.57(+0.45%)
Mar 04, 2021 128.56 129.14 125.49 126.38 87,227 -3.98(-3.06%)
Mar 03, 2021 132.65 132.82 129.81 130.36 189,679 -0.53(-0.40%)
Mar 02, 2021 132.41 132.51 130.73 130.89 66,355 -2.68(-2.01%)
Mar 01, 2021 132.67 133.77 132.46 133.58 31,734 +3.54(+2.72%)
Feb 26, 2021 130.09 130.72 128.62 130.04 41,559 -1.23(-0.93%)
Feb 25, 2021 133.97 134.53 131.09 131.26 27,076 -2.75(-2.05%)
Feb 24, 2021 133.22 134.30 131.76 134.01 115,687 -2.79(-2.04%)
Feb 23, 2021 134.95 137.33 132.58 136.80 52,006 +0.25(+0.18%)
Feb 22, 2021 138.11 138.45 136.55 136.55 150,527 -5.89(-4.13%)
Feb 19, 2021 142.74 143.20 142.14 142.44 40,590 +1.38(+0.98%)
Feb 18, 2021 140.53 141.33 139.38 141.06 42,237 -3.47(-2.40%)
Feb 17, 2021 144.71 145.16 143.65 144.53 53,144 +0.77(+0.54%)
Feb 16, 2021 144.44 144.95 143.74 143.76 90,970 +0.26(+0.18%)
Feb 12, 2021 142.85 144.09 141.71 143.50 34,022 +0.20(+0.14%)
Feb 11, 2021 143.14 144.12 143.00 143.29 174,245 +1.97(+1.39%)
Feb 10, 2021 142.26 142.62 140.82 141.32 49,478 +1.10(+0.78%)
Feb 09, 2021 138.46 140.57 138.46 140.23 40,189 +2.79(+2.03%)
Feb 08, 2021 137.32 137.83 137.10 137.44 123,920 +0.59(+0.43%)
Feb 05, 2021 136.95 137.19 136.15 136.85 264,215 +0.55(+0.40%)
Feb 04, 2021 136.83 136.83 135.84 136.30 480,047 -0.26(-0.19%)
Feb 03, 2021 136.90 137.48 136.53 136.56 91,589 +0.61(+0.45%)
Feb 02, 2021 135.96 135.96 134.91 135.95 357,122 +1.84(+1.37%)
Feb 01, 2021 133.51 134.31 132.66 134.11 98,065 +3.30(+2.52%)
Jan 29, 2021 131.41 131.80 130.18 130.81 31,115 -2.17(-1.63%)
Jan 28, 2021 131.54 133.35 131.48 132.98 104,479 -0.45(-0.34%)
Jan 27, 2021 133.85 134.92 133.08 133.44 61,707 -3.68(-2.68%)
Jan 26, 2021 137.28 137.28 136.39 137.12 47,673 -1.46(-1.05%)
Jan 25, 2021 139.33 139.86 137.49 138.57 84,328 +2.83(+2.09%)
Jan 22, 2021 134.53 136.28 134.30 135.74 38,760 -0.19(-0.14%)
Jan 21, 2021 135.61 135.96 134.68 135.93 73,718 -0.01(-0.01%)
Jan 20, 2021 135.75 136.24 135.18 135.94 364,126 +3.82(+2.89%)
Jan 19, 2021 132.14 132.52 131.73 132.12 254,211 +4.03(+3.15%)
Jan 15, 2021 128.60 128.74 127.63 128.09 67,938 -0.18(-0.14%)
Jan 14, 2021 129.21 129.34 128.11 128.26 81,202 +0.44(+0.34%)
Jan 13, 2021 127.04 128.53 126.17 127.83 123,617 +1.07(+0.84%)
Jan 12, 2021 126.86 127.28 126.63 126.76 72,122 +1.58(+1.26%)
Jan 11, 2021 125.62 125.98 125.03 125.18 82,044 -2.57(-2.01%)
Jan 08, 2021 125.42 127.83 125.26 127.75 93,886 +3.40(+2.73%)
Jan 07, 2021 124.14 124.38 122.95 124.36 281,153 +0.89(+0.72%)
Jan 06, 2021 124.89 125.69 122.91 123.46 62,306 -1.92(-1.53%)
Jan 05, 2021 123.52 125.39 123.15 125.39 65,845 +3.71(+3.05%)
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.