Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 174.71 176.63 170.41 171.04 394,586 -1.26(-0.73%)
May 04, 2021 178.19 178.19 168.00 172.30 1,423,146 -8.83(-4.87%)
May 03, 2021 188.95 190.18 179.10 181.13 816,806 -6.84(-3.64%)
Apr 30, 2021 181.00 192.12 175.26 187.97 2,076,400 +13.71(+7.87%)
Apr 29, 2021 180.37 180.51 169.44 174.26 1,177,925 -5.24(-2.92%)
Apr 28, 2021 179.77 181.56 176.89 179.50 354,804 -0.01(-0.01%)
Apr 27, 2021 179.95 182.14 178.12 179.51 414,873 -0.44(-0.24%)
Apr 26, 2021 177.32 180.74 174.67 179.95 460,146 +4.55(+2.59%)
Apr 23, 2021 174.50 176.51 172.06 175.40 377,700 +1.66(+0.96%)
Apr 22, 2021 171.70 176.32 171.70 173.74 494,300 +1.94(+1.13%)
Apr 21, 2021 170.83 173.75 169.33 171.80 656,550 -0.72(-0.42%)
Apr 20, 2021 172.55 175.31 167.67 172.52 641,427 -2.01(-1.15%)
Apr 19, 2021 176.03 179.70 173.79 174.53 499,534 -2.90(-1.63%)
Apr 16, 2021 179.00 179.00 174.67 177.43 313,500 -1.32(-0.74%)
Apr 15, 2021 176.25 179.67 173.82 178.75 375,833 +4.84(+2.78%)
Apr 14, 2021 178.85 180.54 172.79 173.91 723,116 -5.08(-2.84%)
Apr 13, 2021 178.21 181.88 176.54 178.99 696,207 +2.71(+1.54%)
Apr 12, 2021 170.70 176.98 169.57 176.28 573,384 +3.55(+2.06%)
Apr 09, 2021 172.33 173.29 168.08 172.73 537,300 -0.26(-0.15%)
Apr 08, 2021 167.02 173.48 166.12 172.99 1,107,185 +9.02(+5.50%)
Apr 07, 2021 168.35 169.48 163.78 163.97 591,188 -4.00(-2.38%)
Apr 06, 2021 161.04 168.61 159.80 167.97 821,796 +5.48(+3.37%)
Apr 05, 2021 164.65 165.91 162.08 162.49 702,205 -1.73(-1.05%)
Apr 01, 2021 159.40 165.38 158.19 164.22 758,000 +7.89(+5.05%)
Mar 31, 2021 153.79 158.32 152.00 156.33 880,223 +4.89(+3.23%)
Mar 30, 2021 150.33 153.16 148.62 151.44 767,102 -0.42(-0.28%)
Mar 29, 2021 156.30 157.86 150.32 151.86 829,550 -4.95(-3.16%)
Mar 26, 2021 158.94 160.95 154.13 156.81 682,400 -2.07(-1.30%)
Mar 25, 2021 156.60 159.17 153.15 158.88 697,830 +0.34(+0.21%)
Mar 24, 2021 166.98 166.98 158.07 158.54 645,784 -8.44(-5.05%)
Mar 23, 2021 166.36 169.66 165.20 166.98 417,873 +2.38(+1.45%)
Mar 22, 2021 164.81 169.23 164.38 164.60 545,968 +1.72(+1.06%)
Mar 19, 2021 161.35 165.52 159.46 162.88 802,300 +0.82(+0.51%)
Mar 18, 2021 165.00 166.34 160.27 162.06 592,164 -6.40(-3.80%)
Mar 17, 2021 166.01 171.20 163.08 168.46 651,201 -0.14(-0.08%)
Mar 16, 2021 169.88 171.53 166.67 168.60 604,458 +0.08(+0.05%)
Mar 15, 2021 166.45 169.15 165.62 168.52 286,329 +0.08(+0.05%)
Mar 12, 2021 166.17 169.23 162.84 168.44 381,300 -2.36(-1.38%)
Mar 11, 2021 167.07 173.97 165.47 170.80 1,170,923 +10.06(+6.26%)
Mar 10, 2021 165.18 167.49 159.71 160.74 775,130 +0.26(+0.16%)
Mar 09, 2021 160.52 165.72 159.51 160.48 749,748 +6.67(+4.34%)
Mar 08, 2021 160.05 165.92 152.55 153.81 1,264,568 -7.29(-4.53%)
Mar 05, 2021 165.93 166.00 153.00 161.10 1,514,300 -5.03(-3.03%)
Mar 04, 2021 172.78 175.59 164.43 166.13 1,543,891 -8.77(-5.01%)
Mar 03, 2021 187.00 187.70 173.63 174.90 1,036,030 -12.66(-6.75%)
Mar 02, 2021 199.31 201.75 186.52 187.56 918,996 -10.23(-5.17%)
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.