Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 380.10 380.10 363.50 371.42 200 -3.50(-0.93%)
Apr 29, 2021 374.12 377.90 365.58 374.92 320 +1.30(+0.35%)
Apr 28, 2021 370.45 373.70 367.70 373.62 336 +8.54(+2.34%)
Apr 27, 2021 374.34 374.34 364.58 365.08 220 -8.84(-2.36%)
Apr 26, 2021 368.72 373.92 365.58 373.92 197 +4.00(+1.08%)
Apr 23, 2021 368.97 370.00 362.08 369.92 100 -2.00(-0.54%)
Apr 22, 2021 371.92 374.42 364.50 371.92 177 +3.42(+0.93%)
Apr 21, 2021 363.92 368.50 360.50 368.50 317 +7.08(+1.96%)
Apr 20, 2021 361.50 362.50 352.58 361.42 179 +1.75(+0.49%)
Apr 19, 2021 358.12 359.90 353.75 359.67 150 +5.65(+1.60%)
Apr 16, 2021 350.08 354.10 348.18 354.02 300 +1.10(+0.31%)
Apr 15, 2021 357.25 357.25 345.58 352.92 155 -0.58(-0.16%)
Apr 14, 2021 355.94 356.03 343.08 353.50 240 +10.92(+3.19%)
Apr 13, 2021 348.05 353.87 339.48 342.58 378 +3.66(+1.08%)
Apr 12, 2021 343.88 343.96 337.75 338.92 107 -4.02(-1.17%)
Apr 09, 2021 339.92 346.45 337.83 342.94 200 +1.92(+0.56%)
Apr 08, 2021 341.10 341.10 334.90 341.02 386 +16.52(+5.09%)
Apr 07, 2021 334.99 339.80 320.45 324.50 259 -9.67(-2.89%)
Apr 06, 2021 328.45 334.25 328.45 334.17 9,423 -12.23(-3.53%)
Apr 05, 2021 346.40 346.48 315.58 346.40 313 +16.82(+5.10%)
Apr 01, 2021 346.16 346.24 315.08 329.58 500 -4.42(-1.32%)
Mar 31, 2021 332.79 336.45 321.75 334.00 367 +17.72(+5.60%)
Mar 30, 2021 313.04 323.50 313.04 316.28 253 -9.64(-2.96%)
Mar 29, 2021 324.00 325.92 316.08 325.92 171 -1.05(-0.32%)
Mar 26, 2021 327.57 327.57 321.13 326.97 300 +2.97(+0.92%)
Mar 25, 2021 323.71 324.00 314.58 324.00 377 -1.92(-0.59%)
Mar 24, 2021 329.31 329.39 324.42 325.92 139 -8.00(-2.40%)
Mar 23, 2021 333.40 336.75 327.83 333.92 12,391 -5.55(-1.63%)
Mar 22, 2021 334.17 339.51 324.66 339.47 169 +14.89(+4.59%)
Mar 19, 2021 330.42 334.50 324.58 324.58 3,800 -8.84(-2.65%)
Mar 18, 2021 339.42 339.50 320.23 333.42 10,286 -6.08(-1.79%)
Mar 17, 2021 326.20 339.50 326.20 339.50 495 -4.45(-1.29%)
Mar 16, 2021 343.87 343.95 334.08 343.95 415 +7.03(+2.09%)
Mar 15, 2021 334.08 337.50 330.58 336.92 2,528 +14.42(+4.47%)
Mar 12, 2021 330.77 336.35 318.95 322.50 300 -9.42(-2.84%)
Mar 11, 2021 326.01 331.92 324.08 331.92 308 +12.84(+4.02%)
Mar 10, 2021 325.83 325.83 318.08 319.08 413 -0.84(-0.26%)
Mar 09, 2021 317.08 320.00 314.08 319.92 160 +4.00(+1.27%)
Mar 08, 2021 315.52 322.80 304.15 315.92 4,912 -8.03(-2.48%)
Mar 05, 2021 307.42 323.95 305.90 323.95 400 +24.87(+8.32%)
Mar 04, 2021 313.62 318.50 299.08 299.08 595 -25.00(-7.71%)
Mar 03, 2021 333.47 333.55 324.08 324.08 225 -14.20(-4.20%)
Mar 02, 2021 343.55 344.20 338.20 338.28 372 -16.14(-4.55%)
Mar 01, 2021 352.92 355.00 343.58 354.42 400 +23.42(+7.08%)
Feb 26, 2021 354.02 354.02 331.00 331.00 300 -14.00(-4.06%)
Feb 25, 2021 352.94 353.02 336.80 345.00 254 -10.49(-2.95%)
Feb 24, 2021 351.92 363.20 348.55 355.49 4,270 +0.59(+0.17%)
Feb 23, 2021 372.29 377.42 354.82 354.90 11,796 -35.52(-9.10%)
Feb 22, 2021 380.76 400.10 380.68 390.42 307 -6.66(-1.68%)
Feb 19, 2021 407.10 418.40 395.80 397.08 200 -13.84(-3.37%)
Feb 18, 2021 418.60 418.60 396.23 410.92 329 +1.50(+0.37%)
Feb 17, 2021 408.42 410.77 403.70 409.42 7,247 -12.50(-2.96%)
Feb 16, 2021 430.87 430.95 408.00 421.92 256 +15.79(+3.89%)
Feb 12, 2021 409.88 414.79 401.73 406.13 1,400 -6.87(-1.66%)
Feb 11, 2021 406.58 413.00 404.08 413.00 361 +5.68(+1.39%)
Feb 10, 2021 411.42 411.42 400.58 407.32 244 -5.43(-1.32%)
Feb 09, 2021 406.68 412.82 406.68 412.75 297 +12.67(+3.17%)
Feb 08, 2021 407.29 408.77 391.50 400.08 489 -1.00(-0.25%)
Feb 05, 2021 407.42 409.00 400.58 401.08 400 +0.26(+0.06%)
Feb 04, 2021 400.82 400.90 394.63 400.82 293 -5.18(-1.28%)
Feb 03, 2021 400.01 410.83 396.58 406.00 513 +7.00(+1.75%)
Feb 02, 2021 410.48 410.56 399.00 399.00 1,513 +4.07(+1.03%)
Feb 01, 2021 414.98 415.06 394.93 394.93 242 -8.48(-2.10%)
Jan 29, 2021 394.36 405.20 394.36 403.41 100 -7.59(-1.85%)
Jan 28, 2021 409.50 411.00 402.00 411.00 517 +7.92(+1.96%)
Jan 27, 2021 394.00 412.42 394.00 403.08 342 -18.00(-4.27%)
Jan 26, 2021 432.50 432.50 420.58 421.08 5,428 -10.84(-2.51%)
Jan 25, 2021 432.92 435.71 421.50 431.92 435 -3.03(-0.70%)
Jan 22, 2021 430.08 434.95 428.88 434.95 400 -2.07(-0.47%)
Jan 21, 2021 437.00 437.10 431.03 437.02 401 -3.48(-0.79%)
Jan 20, 2021 438.92 443.96 431.00 440.50 630 -4.12(-0.93%)
Jan 19, 2021 436.07 444.70 436.07 444.62 3,538 -12.21(-2.67%)
Jan 15, 2021 437.92 456.83 430.08 456.83 200 +18.41(+4.20%)
Jan 14, 2021 432.50 438.50 428.58 438.42 4,927 +9.05(+2.11%)
Jan 13, 2021 418.32 429.37 415.18 429.37 2,188 +16.80(+4.07%)
Jan 12, 2021 414.65 414.65 406.65 412.57 351 -6.08(-1.45%)
Jan 11, 2021 413.90 418.65 412.69 418.65 1,962 +4.61(+1.11%)
Jan 08, 2021 418.01 420.00 412.00 414.04 200 +3.09(+0.75%)
Jan 07, 2021 409.86 410.95 404.99 410.95 3,088 -0.05(-0.01%)
Jan 06, 2021 405.19 411.00 400.04 411.00 528 -4.14(-1.00%)
Jan 05, 2021 419.99 430.18 415.14 415.14 384 +2.14(+0.52%)
Jan 04, 2021 402.15 413.31 402.15 413.00 711 -5.50(-1.31%)
Dec 31, 2020 418.50 418.50 418.50 329 +14.05(+3.47%)
Dec 30, 2020 401.14 410.41 401.14 404.45 329 +7.31(+1.84%)
Dec 29, 2020 402.96 403.06 397.10 397.14 172 -3.82(-0.95%)
Dec 28, 2020 405.00 405.00 382.54 400.96 422 +13.00(+3.35%)
Dec 24, 2020 385.04 401.21 384.75 387.96 200 -0.38(-0.10%)
Dec 23, 2020 391.96 394.30 388.30 388.34 188 -5.35(-1.36%)
Dec 22, 2020 398.46 399.65 393.65 393.69 125 -4.37(-1.10%)
Dec 21, 2020 393.35 398.10 391.49 398.06 187 +1.91(+0.48%)
Dec 18, 2020 402.17 402.17 395.79 396.15 100 -3.55(-0.89%)
Dec 17, 2020 399.00 405.85 398.14 399.70 535 +3.74(+0.94%)
Dec 16, 2020 396.46 398.60 392.64 395.96 130 +2.85(+0.72%)
Dec 15, 2020 386.54 393.15 386.54 393.11 374 +2.42(+0.62%)
Dec 14, 2020 393.96 396.65 389.54 390.69 386 +3.80(+0.98%)
Dec 11, 2020 390.20 392.81 386.44 386.89 100 -6.11(-1.55%)
Dec 10, 2020 387.26 393.00 387.00 393.00 574 +13.31(+3.51%)
Dec 09, 2020 389.71 389.71 379.65 379.69 663 -7.30(-1.89%)
Dec 08, 2020 391.06 392.91 386.99 386.99 76 +4.40(+1.15%)
Dec 07, 2020 382.64 388.55 382.59 382.59 148 -4.32(-1.12%)
Dec 04, 2020 382.66 386.95 379.09 386.91 100 -2.05(-0.53%)
Dec 03, 2020 387.35 388.96 381.80 388.96 348 +2.25(+0.58%)
Dec 02, 2020 381.59 386.75 380.75 386.71 376 +7.87(+2.08%)
Dec 01, 2020 383.30 385.40 378.84 378.84 137 +0.29(+0.08%)
Nov 30, 2020 386.40 386.63 377.99 378.55 314 +3.54(+0.94%)
Nov 27, 2020 372.66 375.01 369.90 375.01 100 +11.90(+3.28%)
Nov 25, 2020 357.75 364.16 357.15 363.11 300 +8.80(+2.48%)
Nov 24, 2020 356.41 356.41 348.39 354.31 2,536 -11.60(-3.17%)
Nov 23, 2020 363.70 365.91 358.50 365.91 964 -1.64(-0.45%)
Nov 20, 2020 360.79 367.55 360.79 367.55 200 +3.09(+0.85%)
Nov 19, 2020 361.90 364.50 358.50 364.46 212 +1.75(+0.48%)
Nov 18, 2020 354.50 362.75 354.50 362.71 538 +12.92(+3.69%)
Nov 17, 2020 349.44 355.75 349.44 349.79 798 -10.07(-2.80%)
Nov 16, 2020 360.66 360.66 353.94 359.86 157 -7.10(-1.93%)
Nov 13, 2020 361.99 366.96 361.00 366.96 100 -1.85(-0.50%)
Nov 12, 2020 367.21 369.40 362.89 368.81 130 +4.65(+1.28%)
Nov 11, 2020 359.59 365.31 359.19 364.16 126 +2.96(+0.82%)
Nov 10, 2020 370.36 370.36 361.20 361.20 290 -20.26(-5.31%)
Nov 09, 2020 376.82 381.50 375.10 381.46 795 -17.04(-4.28%)
Nov 06, 2020 390.05 398.50 385.54 398.50 200 -3.00(-0.75%)
Nov 05, 2020 392.85 401.50 389.24 401.50 761 +25.00(+6.64%)
Nov 04, 2020 355.90 376.50 355.00 376.50 569 +37.01(+10.90%)
Nov 03, 2020 346.31 346.35 339.49 339.49 2,001 +2.15(+0.64%)
Nov 02, 2020 341.05 343.48 337.30 337.34 161 +0.98(+0.29%)
Oct 30, 2020 334.36 339.06 330.90 336.36 100 -9.85(-2.85%)
Oct 29, 2020 338.54 347.20 338.54 346.21 249 +5.35(+1.57%)
Oct 28, 2020 343.36 343.36 334.49 340.86 204 -6.78(-1.95%)
Oct 27, 2020 348.74 353.56 347.64 347.64 1,335 +2.95(+0.86%)
Oct 26, 2020 353.29 353.33 344.65 344.69 116 -3.55(-1.02%)
Oct 23, 2020 353.02 356.96 348.02 348.24 100 -6.47(-1.82%)
Oct 22, 2020 355.93 356.96 348.75 354.71 56 +0.46(+0.13%)
Oct 21, 2020 361.46 361.46 352.81 354.25 136 -8.21(-2.27%)
Oct 20, 2020 361.80 363.12 356.54 362.46 159 -0.88(-0.24%)
Oct 19, 2020 372.36 372.36 363.34 363.34 200 -4.96(-1.35%)
Oct 16, 2020 367.79 374.00 367.79 368.30 5,100 +7.76(+2.15%)
Oct 15, 2020 363.11 371.06 360.04 360.54 135 -24.77(-6.43%)
Oct 14, 2020 378.69 385.31 378.69 385.31 41 +0.75(+0.20%)
Oct 13, 2020 377.70 384.56 377.70 384.56 155 +6.92(+1.83%)
Oct 12, 2020 382.96 383.60 377.59 377.64 103 +1.79(+0.48%)
Oct 09, 2020 375.53 375.95 369.85 375.85 300 +8.26(+2.25%)
Oct 08, 2020 369.54 370.00 367.59 367.59 73 -2.17(-0.59%)
Oct 07, 2020 366.65 370.21 363.84 369.76 39 -2.13(-0.57%)
Oct 06, 2020 379.79 380.78 371.89 371.89 183 -8.52(-2.24%)
Oct 05, 2020 379.03 382.76 375.35 380.41 140 +7.10(+1.90%)
Oct 02, 2020 375.36 375.36 367.39 373.31 300 +1.70(+0.46%)
Oct 01, 2020 365.83 372.27 365.69 371.61 115 +4.45(+1.21%)
Sep 30, 2020 365.53 367.16 361.20 367.16 92 -5.80(-1.56%)
Sep 29, 2020 377.26 378.36 367.04 372.96 45 +2.86(+0.77%)
Sep 28, 2020 369.95 370.41 363.35 370.10 299 +10.89(+3.03%)
Sep 25, 2020 355.55 359.25 350.24 359.21 200 +3.66(+1.03%)
Sep 24, 2020 358.30 358.30 348.44 355.55 1,539 +2.56(+0.73%)
Sep 23, 2020 351.46 358.95 348.04 352.99 644 -25.20(-6.66%)
Sep 22, 2020 377.21 384.11 377.21 378.19 72 -6.75(-1.75%)
Sep 21, 2020 385.86 385.86 377.99 384.94 64 -4.06(-1.04%)
Sep 18, 2020 390.91 391.76 380.04 389.00 100 +17.56(+4.73%)
Sep 17, 2020 376.33 377.40 371.40 371.44 139 -5.11(-1.36%)
Sep 16, 2020 373.96 378.05 370.59 376.55 7,329 +3.25(+0.87%)
Sep 15, 2020 368.13 373.31 367.30 373.30 173 +7.75(+2.12%)
Sep 14, 2020 356.05 366.66 356.05 365.55 22,464 +13.51(+3.84%)
Sep 11, 2020 354.81 361.00 351.50 352.04 200 -10.12(-2.79%)
Sep 10, 2020 355.24 362.16 355.24 362.16 5,388 -1.80(-0.49%)
Sep 09, 2020 361.31 364.00 355.44 363.96 256 +17.97(+5.19%)
Sep 08, 2020 346.91 353.96 345.95 345.99 438 -1.12(-0.32%)
Sep 04, 2020 353.50 353.50 341.29 347.11 200 -8.54(-2.40%)
Sep 03, 2020 366.31 366.31 355.65 355.65 204 -19.45(-5.19%)
Sep 02, 2020 374.61 375.10 369.14 375.10 293 +1.21(+0.32%)
Sep 01, 2020 381.46 381.46 373.85 373.89 270 -3.40(-0.90%)
Aug 31, 2020 376.76 383.25 376.76 377.29 135 +8.75(+2.37%)
Aug 28, 2020 373.36 374.50 368.50 368.54 200 -4.17(-1.12%)
Aug 27, 2020 370.36 372.71 364.79 372.71 354 -2.54(-0.68%)
Aug 26, 2020 376.70 380.00 373.94 375.25 6,593 +11.71(+3.22%)
Aug 25, 2020 368.44 369.50 363.04 363.54 561 -7.65(-2.06%)
Aug 24, 2020 377.97 379.70 371.15 371.19 251 -7.38(-1.95%)
Aug 21, 2020 372.60 382.40 372.60 378.57 200 +8.48(+2.29%)
Aug 20, 2020 373.86 375.00 370.09 370.09 610 +3.00(+0.82%)
Aug 19, 2020 374.51 374.51 367.09 367.09 258 +0.90(+0.25%)
Aug 18, 2020 369.95 372.15 362.49 366.19 2,927 -9.22(-2.46%)
Aug 17, 2020 374.21 375.45 369.45 375.41 261 +10.37(+2.84%)
Aug 14, 2020 372.00 372.00 365.00 365.04 200 -12.45(-3.30%)
Aug 13, 2020 378.36 383.41 372.49 377.49 75 +21.39(+6.01%)
Aug 12, 2020 359.80 363.50 356.10 356.10 203 +27.15(+8.25%)
Aug 11, 2020 369.00 370.26 328.95 328.95 2,786 -27.30(-7.66%)
Aug 10, 2020 365.50 365.50 356.25 356.25 100 -9.76(-2.67%)
Aug 07, 2020 365.46 366.05 359.54 366.01 400 +2.41(+0.66%)
Aug 06, 2020 365.88 365.88 357.64 363.60 254 -0.70(-0.19%)
Aug 05, 2020 364.01 364.30 358.34 364.30 603 +10.39(+2.94%)
Aug 04, 2020 354.21 354.21 350.04 353.91 2,599 -7.21(-2.00%)
Aug 03, 2020 354.76 361.12 351.54 361.12 241 +26.22(+7.83%)
Jul 31, 2020 346.11 346.11 334.86 334.90 400 -18.56(-5.25%)
Jul 30, 2020 347.26 353.50 341.39 353.46 236 +0.51(+0.14%)
Jul 29, 2020 346.29 352.95 346.29 352.95 96 -2.10(-0.59%)
Jul 28, 2020 356.75 356.75 351.09 355.05 115 +0.56(+0.16%)
Jul 27, 2020 356.55 358.41 353.14 354.49 357 +8.40(+2.43%)
Jul 24, 2020 351.15 353.46 344.89 346.09 100 -15.21(-4.21%)
Jul 23, 2020 361.93 365.26 359.94 361.30 113 -2.75(-0.76%)
Jul 22, 2020 362.75 366.41 360.09 364.05 204 +5.05(+1.41%)
Jul 21, 2020 364.15 364.15 358.26 359.00 411 -3.41(-0.94%)
Jul 20, 2020 356.60 362.56 351.54 362.41 166 +3.46(+0.96%)
Jul 17, 2020 353.86 358.95 349.15 358.95 1,700 +4.04(+1.14%)
Jul 16, 2020 352.66 354.91 349.69 354.91 770 -1.68(-0.47%)
Jul 15, 2020 354.29 360.55 354.29 356.59 421 +3.59(+1.02%)
Jul 14, 2020 348.45 353.00 344.59 353.00 344 +6.96(+2.01%)
Jul 13, 2020 353.90 357.35 346.04 346.04 352 -5.21(-1.48%)
Jul 10, 2020 354.96 355.00 349.25 351.25 300 -1.44(-0.41%)
Jul 09, 2020 356.55 358.36 352.69 352.69 325 +1.79(+0.51%)
Jul 08, 2020 345.00 350.90 345.00 350.90 90 +8.56(+2.50%)
Jul 07, 2020 340.59 346.75 340.59 342.34 419 +1.24(+0.36%)
Jul 06, 2020 341.56 345.36 340.60 341.10 280 +8.81(+2.65%)
Jul 02, 2020 332.29 336.51 332.10 332.29 100 +3.85(+1.17%)
Jul 01, 2020 329.49 332.40 327.74 328.44 2,673 -6.61(-1.97%)
Jun 30, 2020 333.86 335.05 330.49 335.05 2,349 +4.79(+1.45%)
Jun 29, 2020 326.71 330.30 322.69 330.26 213 +7.25(+2.24%)
Jun 26, 2020 329.01 329.01 319.09 323.01 200 -4.53(-1.38%)
Jun 25, 2020 331.35 331.71 327.50 327.54 232 +6.00(+1.87%)
Jun 24, 2020 334.96 334.96 321.50 321.54 3,708 -8.76(-2.65%)
Jun 23, 2020 334.86 335.11 330.29 330.30 3,375 +10.21(+3.19%)
Jun 22, 2020 319.49 330.50 319.49 320.09 106 +7.50(+2.40%)
Jun 19, 2020 314.57 316.55 312.39 312.59 1,400 +4.30(+1.39%)
Jun 18, 2020 312.85 321.96 307.90 308.29 4,044 -18.67(-5.71%)
Jun 17, 2020 315.81 326.96 312.29 326.96 4,469 +18.57(+6.02%)
Jun 16, 2020 312.66 312.66 308.35 308.39 6,802 +4.95(+1.63%)
Jun 15, 2020 305.96 316.00 302.49 303.44 263 +2.73(+0.91%)
Jun 12, 2020 301.31 301.31 296.75 300.71 100 +13.17(+4.58%)
Jun 11, 2020 300.91 302.96 287.54 287.54 7,286 -18.96(-6.19%)
Jun 10, 2020 300.36 306.50 298.99 306.50 53,041 +17.85(+6.18%)
Jun 09, 2020 286.46 288.65 283.03 288.65 3,676 +5.61(+1.98%)
Jun 08, 2020 284.25 290.50 281.45 283.04 608 -5.50(-1.91%)
Jun 05, 2020 292.80 307.00 288.54 288.54 900 +3.00(+1.05%)
Jun 04, 2020 289.45 294.46 285.54 285.54 3,479 -4.65(-1.60%)
Jun 03, 2020 291.00 299.50 290.10 290.19 1,865 -6.96(-2.34%)
Jun 02, 2020 298.30 301.31 296.70 297.15 46,961 +0.65(+0.22%)
Jun 01, 2020 298.04 313.61 296.50 296.50 146 -16.50(-5.27%)
May 29, 2020 308.34 313.00 300.50 313.00 6,400 +2.19(+0.70%)
May 28, 2020 310.91 310.91 308.96 310.81 7,525 +16.01(+5.43%)
May 27, 2020 299.50 299.50 293.55 294.80 69 -12.95(-4.21%)
May 26, 2020 307.24 307.75 307.24 307.75 40,435 +17.65(+6.08%)
May 22, 2020 292.85 292.85 290.00 290.10 100 +12.06(+4.34%)
May 21, 2020 297.38 297.38 278.04 278.04 82 -12.96(-4.45%)
May 20, 2020 295.35 295.35 291.00 291.00 3 -2.10(-0.72%)
May 19, 2020 291.00 293.10 291.00 293.10 10,021 +0.10(+0.03%)
May 18, 2020 286.50 293.00 286.50 293.00 9,669 +13.00(+4.64%)
May 15, 2020 280.00 280.00 280.00 280.00 11,500 -2.45(-0.87%)
May 14, 2020 282.45 282.45 282.45 282.45 11,061 +0.45(+0.16%)
May 13, 2020 282.00 282.00 282.00 282.00 5,004 +4.25(+1.53%)
May 12, 2020 293.11 293.15 277.75 277.75 16,435 -10.25(-3.56%)
May 11, 2020 265.40 288.00 265.40 288.00 4,740 +3.04(+1.07%)
May 08, 2020 265.45 285.00 265.45 284.96 100 +16.16(+6.01%)
May 07, 2020 267.00 269.06 267.00 268.80 3,583 +7.91(+3.03%)
May 06, 2020 256.30 260.89 256.30 260.89 5,527 +13.89(+5.62%)
May 05, 2020 250.00 250.25 247.00 247.00 5,157 +3.20(+1.31%)
May 04, 2020 241.00 243.80 239.80 243.80 3,395 +9.40(+4.01%)
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.