Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 362.83 363.75 353.19 358.31 1,710,600 -1.73(-0.48%)
Feb 25, 2021 370.00 371.93 353.58 360.04 1,386,848 -9.57(-2.59%)
Feb 24, 2021 375.00 378.20 365.50 369.61 1,867,758 -8.25(-2.18%)
Feb 23, 2021 373.57 384.99 352.00 377.86 2,855,187 -6.49(-1.69%)
Feb 22, 2021 392.41 392.85 380.87 384.35 2,571,427 -12.55(-3.16%)
Feb 19, 2021 396.04 403.00 394.01 396.90 1,530,400 +6.37(+1.63%)
Feb 18, 2021 391.23 394.46 386.93 390.53 858,425 -4.89(-1.24%)
Feb 17, 2021 390.50 395.51 387.06 395.42 874,448 +2.18(+0.55%)
Feb 16, 2021 398.00 399.76 387.51 393.24 759,705 -1.88(-0.48%)
Feb 12, 2021 392.41 395.45 390.70 395.12 532,200 +4.01(+1.03%)
Feb 11, 2021 396.38 397.61 386.69 391.11 718,121 -1.10(-0.28%)
Feb 10, 2021 393.42 397.63 385.48 392.21 830,724 +1.24(+0.32%)
Feb 09, 2021 385.00 391.96 381.07 390.97 876,219 +5.57(+1.45%)
Feb 08, 2021 386.76 390.90 380.18 385.40 1,099,271 +5.55(+1.46%)
Feb 05, 2021 383.11 386.25 378.55 379.85 826,900 -2.64(-0.69%)
Feb 04, 2021 377.57 384.20 373.13 382.49 1,056,970 +4.91(+1.30%)
Feb 03, 2021 387.50 389.23 374.45 377.58 1,274,168 -9.78(-2.52%)
Feb 02, 2021 373.30 390.07 371.88 387.36 2,413,058 +26.00(+7.20%)
Feb 01, 2021 354.89 364.87 354.80 361.36 1,132,270 +10.61(+3.02%)
Jan 29, 2021 351.99 354.12 345.63 350.75 1,143,300 -2.37(-0.67%)
Jan 28, 2021 340.00 354.66 338.00 353.12 1,588,074 +17.95(+5.36%)
Jan 27, 2021 347.01 349.01 334.57 335.17 2,214,267 -19.09(-5.39%)
Jan 26, 2021 367.25 367.25 353.74 354.26 1,181,488 -6.52(-1.81%)
Jan 25, 2021 368.57 370.00 347.51 360.78 958,660 -3.84(-1.05%)
Jan 22, 2021 364.07 366.70 363.50 364.62 446,900 -1.00(-0.27%)
Jan 21, 2021 372.52 374.24 363.70 365.62 988,500 -4.93(-1.33%)
Jan 20, 2021 370.00 371.38 365.56 370.55 566,172 +6.50(+1.79%)
Jan 19, 2021 368.34 369.55 363.21 364.05 943,783 -0.82(-0.22%)
Jan 15, 2021 366.37 372.00 363.79 364.87 811,800 +1.71(+0.47%)
Jan 14, 2021 366.41 369.98 363.04 363.16 809,953 -2.64(-0.72%)
Jan 13, 2021 371.80 372.45 362.33 365.80 1,244,458 -4.68(-1.26%)
Jan 12, 2021 366.02 372.12 364.59 370.48 706,380 +5.68(+1.56%)
Jan 11, 2021 360.00 368.00 358.54 364.80 794,362 -1.75(-0.48%)
Jan 08, 2021 367.00 371.12 363.99 366.55 1,141,500 +3.44(+0.95%)
Jan 07, 2021 349.83 363.72 349.10 363.11 1,386,364 +17.83(+5.16%)
Jan 06, 2021 345.65 350.50 343.04 345.28 1,123,248 -4.87(-1.39%)
Jan 05, 2021 350.75 352.79 346.97 350.15 1,030,073 -1.51(-0.43%)
Jan 04, 2021 355.38 355.38 344.45 351.66 1,413,377 -3.73(-1.05%)
Dec 31, 2020 355.39 355.39 355.39 611,854 -0.40(-0.11%)
Dec 30, 2020 358.67 360.76 355.69 355.79 611,854 -0.41(-0.12%)
Dec 29, 2020 361.47 362.77 353.50 356.20 1,133,396 -5.28(-1.46%)
Dec 28, 2020 369.49 370.19 359.60 361.48 1,439,169 -5.66(-1.54%)
Dec 24, 2020 365.95 370.00 363.55 367.14 528,400 +2.32(+0.64%)
Dec 23, 2020 374.99 375.00 364.21 364.82 1,356,924 -7.24(-1.95%)
Dec 22, 2020 358.09 372.50 356.94 372.06 2,042,200 +16.04(+4.51%)
Dec 21, 2020 351.50 356.90 347.29 356.02 2,365,399 +0.49(+0.14%)
Dec 18, 2020 341.48 357.49 338.00 355.53 3,586,600 +24.13(+7.28%)
Dec 17, 2020 324.51 332.77 324.51 331.40 1,623,976 +8.07(+2.50%)
Dec 16, 2020 322.97 327.80 321.11 323.33 1,038,227 +5.88(+1.85%)
Dec 15, 2020 316.80 318.70 315.05 317.45 1,050,924 +3.17(+1.01%)
Dec 14, 2020 310.70 315.40 310.70 314.28 1,048,674 +4.35(+1.40%)
Dec 11, 2020 308.00 311.47 306.05 309.93 643,800 +2.06(+0.67%)
Dec 10, 2020 301.40 307.98 300.00 307.87 915,194 +5.72(+1.89%)
Dec 09, 2020 306.59 308.67 298.53 302.15 1,374,303 -8.07(-2.60%)
Dec 08, 2020 303.45 315.11 303.01 310.22 1,448,283 +7.33(+2.42%)
Dec 07, 2020 304.00 304.77 301.75 302.89 575,550 -1.40(-0.46%)
Dec 04, 2020 299.00 306.00 296.92 304.29 1,189,300 +7.66(+2.58%)
Dec 03, 2020 293.70 298.98 292.82 296.63 1,347,020 +3.40(+1.16%)
Dec 02, 2020 293.57 293.80 290.05 293.23 652,273 -1.60(-0.54%)
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.