Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 137.10 138.09 134.37 134.90 11,703,551 -3.77(-2.72%)
Apr 29, 2021 140.93 141.22 136.72 138.67 21,092,558 +5.94(+4.47%)
Apr 28, 2021 134.28 134.38 131.93 132.73 13,471,639 -1.40(-1.04%)
Apr 27, 2021 134.81 135.46 133.13 134.13 9,551,896 -0.92(-0.68%)
Apr 26, 2021 131.53 135.76 131.32 135.05 9,995,749 +3.43(+2.61%)
Apr 23, 2021 129.98 132.28 129.78 131.62 7,890,855 +2.39(+1.85%)
Apr 22, 2021 131.56 132.14 128.75 129.23 8,585,861 -3.13(-2.36%)
Apr 21, 2021 129.09 132.54 128.78 132.36 7,446,872 +2.71(+2.09%)
Apr 20, 2021 130.77 130.99 129.06 129.65 7,688,727 -1.80(-1.37%)
Apr 19, 2021 133.05 133.20 130.32 131.45 8,978,811 -2.88(-2.14%)
Apr 16, 2021 133.75 135.10 132.81 134.32 6,774,261 +0.36(+0.27%)
Apr 15, 2021 132.18 134.11 131.76 133.97 12,070,132 +3.00(+2.29%)
Apr 14, 2021 133.23 133.97 130.15 130.96 10,254,491 -2.48(-1.86%)
Apr 13, 2021 134.49 134.87 131.93 133.44 9,491,187 -0.14(-0.10%)
Apr 12, 2021 134.96 135.96 132.22 133.58 10,654,269 -3.04(-2.23%)
Apr 09, 2021 135.97 136.72 134.97 136.62 6,207,630 +0.22(+0.16%)
Apr 08, 2021 136.06 136.42 134.91 136.39 7,514,860 +0.88(+0.65%)
Apr 07, 2021 134.44 136.01 133.54 135.51 7,157,991 +1.33(+0.99%)
Apr 06, 2021 135.92 136.29 133.76 134.18 9,359,856 -2.21(-1.62%)
Apr 05, 2021 135.13 136.55 134.34 136.38 12,923,937 +2.47(+1.84%)
Apr 01, 2021 130.72 134.54 129.84 133.92 14,476,514 +5.05(+3.92%)
Mar 31, 2021 127.28 129.77 126.90 128.86 8,600,892 +2.41(+1.91%)
Mar 30, 2021 126.51 127.55 125.44 126.45 7,299,653 -1.13(-0.88%)
Mar 29, 2021 128.81 129.59 126.12 127.58 10,031,172 -1.67(-1.29%)
Mar 26, 2021 123.49 129.60 123.47 129.25 11,391,785 +5.55(+4.49%)
Mar 25, 2021 123.10 124.05 120.89 123.70 10,759,701 +0.10(+0.08%)
Mar 24, 2021 129.25 129.32 123.54 123.60 11,266,399 -5.19(-4.03%)
Mar 23, 2021 130.23 130.57 127.72 128.79 7,639,757 -1.53(-1.17%)
Mar 22, 2021 129.22 131.74 128.87 130.32 9,296,505 +2.98(+2.34%)
Mar 19, 2021 126.14 128.75 125.54 127.34 18,108,942 +1.23(+0.98%)
Mar 18, 2021 128.72 129.84 126.02 126.10 9,859,320 -4.05(-3.11%)
Mar 17, 2021 127.62 131.79 126.03 130.16 11,086,734 +0.26(+0.20%)
Mar 16, 2021 129.15 131.63 128.57 129.89 10,735,466 +1.95(+1.53%)
Mar 15, 2021 126.40 128.06 125.49 127.94 8,034,498 +1.61(+1.28%)
Mar 12, 2021 126.25 126.67 124.03 126.33 9,636,536 -1.71(-1.34%)
Mar 11, 2021 127.33 129.49 126.36 128.04 12,247,603 +3.76(+3.03%)
Mar 10, 2021 127.00 127.41 124.05 124.28 12,845,652 -1.20(-0.96%)
Mar 09, 2021 123.81 126.27 122.78 125.48 13,477,377 +5.74(+4.80%)
Mar 08, 2021 125.37 126.12 119.53 119.74 15,684,496 -6.37(-5.05%)
Mar 05, 2021 127.24 127.48 121.87 126.10 13,676,522 +1.90(+1.53%)
Mar 04, 2021 128.63 130.43 123.02 124.21 16,230,588 -3.75(-2.93%)
Mar 03, 2021 131.79 132.35 127.84 127.96 15,280,412 -4.57(-3.45%)
Mar 02, 2021 135.39 135.49 132.26 132.53 8,982,982 -2.37(-1.76%)
Mar 01, 2021 132.97 135.03 131.97 134.90 9,742,287 +3.19(+2.42%)
Feb 26, 2021 132.25 133.60 130.26 131.70 12,173,469 +0.64(+0.49%)
Feb 25, 2021 134.96 136.19 130.57 131.07 13,101,488 -5.39(-3.95%)
Feb 24, 2021 131.91 136.53 130.64 136.45 13,583,368 +3.85(+2.90%)
Feb 23, 2021 131.89 133.92 130.01 132.60 14,904,085 -2.26(-1.68%)
Feb 22, 2021 137.56 139.37 134.50 134.87 13,179,148 -5.30(-3.78%)
Feb 19, 2021 140.01 141.05 138.76 140.17 10,353,420 +1.00(+0.72%)
Feb 18, 2021 138.81 139.93 138.25 139.17 8,691,096 -0.81(-0.58%)
Feb 17, 2021 141.02 142.05 138.70 139.98 12,345,599 -2.33(-1.64%)
Feb 16, 2021 144.09 144.81 141.25 142.31 10,553,087 -0.79(-0.55%)
Feb 12, 2021 140.78 146.41 140.09 143.11 9,467,024 +2.34(+1.66%)
Feb 11, 2021 140.98 141.74 138.80 140.77 11,988,211 +0.06(+0.04%)
Feb 10, 2021 142.76 142.88 139.62 140.71 12,086,932 -0.59(-0.42%)
Feb 09, 2021 142.69 143.61 141.09 141.30 12,057,670 -1.23(-0.86%)
Feb 08, 2021 142.25 142.74 140.51 142.53 12,575,672 +1.49(+1.06%)
Feb 05, 2021 143.95 144.00 139.86 141.04 25,536,520 -2.06(-1.44%)
Feb 04, 2021 145.23 146.78 140.42 143.10 47,657,640 -13.86(-8.83%)
Feb 03, 2021 162.06 162.06 156.47 156.95 14,201,551 -2.40(-1.50%)
Feb 02, 2021 159.09 159.93 155.99 159.35 7,142,679 +3.09(+1.98%)
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.