Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 415.70 417.22 409.94 410.30 847,496 -6.32(-1.52%)
Mar 30, 2021 415.45 419.33 413.97 416.62 828,624 +1.12(+0.27%)
Mar 29, 2021 413.77 419.98 412.92 415.50 766,966 +1.63(+0.39%)
Mar 26, 2021 409.85 414.23 406.93 413.87 780,421 +6.99(+1.72%)
Mar 25, 2021 404.24 408.23 399.08 406.89 781,150 +1.75(+0.43%)
Mar 24, 2021 394.42 408.26 394.42 405.14 1,130,357 +10.41(+2.64%)
Mar 23, 2021 397.28 398.45 393.47 394.73 862,990 -0.35(-0.09%)
Mar 22, 2021 394.72 396.04 387.94 395.08 1,190,724 -5.32(-1.33%)
Mar 19, 2021 397.31 404.25 394.00 400.41 1,968,299 +2.02(+0.51%)
Mar 18, 2021 392.84 402.09 392.84 398.39 1,043,710 +4.51(+1.15%)
Mar 17, 2021 394.71 399.22 392.97 393.87 943,091 +0.01(+0.00%)
Mar 16, 2021 396.68 398.24 391.20 393.86 892,153 -2.87(-0.72%)
Mar 15, 2021 399.45 400.00 393.13 396.74 652,880 -0.46(-0.12%)
Mar 12, 2021 392.69 397.42 392.69 397.19 740,197 +5.00(+1.28%)
Mar 11, 2021 394.04 398.35 391.84 392.19 949,952 -1.56(-0.40%)
Mar 10, 2021 396.49 399.38 393.31 393.75 860,803 +0.16(+0.04%)
Mar 09, 2021 393.14 400.03 392.31 393.60 1,053,488 +1.74(+0.44%)
Mar 08, 2021 390.81 398.04 388.40 391.86 1,127,674 +1.64(+0.42%)
Mar 05, 2021 379.91 391.59 379.71 390.22 1,530,240 +10.58(+2.79%)
Mar 04, 2021 373.38 386.98 372.26 379.64 1,487,112 +5.81(+1.56%)
Mar 03, 2021 375.51 378.25 373.42 373.82 561,818 -3.60(-0.96%)
Mar 02, 2021 377.43 379.79 373.22 377.43 865,280 +1.35(+0.36%)
Mar 01, 2021 372.71 379.09 372.71 376.08 964,969 +5.15(+1.39%)
Feb 26, 2021 374.80 381.07 370.30 370.93 1,315,099 -0.92(-0.25%)
Feb 25, 2021 371.27 376.72 369.16 371.85 834,684 -0.79(-0.21%)
Feb 24, 2021 368.25 376.48 367.60 372.64 1,042,084 +3.04(+0.82%)
Feb 23, 2021 371.79 373.64 365.85 369.60 1,005,460 -1.56(-0.42%)
Feb 22, 2021 364.92 372.99 362.93 371.17 1,052,527 +2.91(+0.79%)
Feb 19, 2021 369.05 371.27 366.22 368.25 1,029,644 -1.39(-0.38%)
Feb 18, 2021 370.26 371.51 366.76 369.64 931,780 +0.79(+0.21%)
Feb 17, 2021 365.64 374.44 364.36 368.85 1,031,272 +2.32(+0.63%)
Feb 16, 2021 372.75 373.47 361.72 366.54 2,504,146 -5.36(-1.44%)
Feb 12, 2021 371.41 372.67 368.62 371.90 1,038,958 -0.54(-0.14%)
Feb 11, 2021 370.77 375.10 366.40 372.44 1,631,966 +3.12(+0.84%)
Feb 10, 2021 376.05 376.71 368.11 369.32 1,639,971 -4.48(-1.20%)
Feb 09, 2021 370.08 376.03 368.34 373.80 1,660,399 +4.15(+1.12%)
Feb 08, 2021 373.12 373.23 366.04 369.65 1,432,705 -0.94(-0.25%)
Feb 05, 2021 377.39 379.31 365.70 370.59 1,711,400 -5.66(-1.50%)
Feb 04, 2021 368.06 376.54 365.34 376.25 1,233,082 +5.04(+1.36%)
Feb 03, 2021 366.32 379.63 364.99 371.20 1,332,426 +2.87(+0.78%)
Feb 02, 2021 374.51 382.31 368.33 368.33 1,398,805 -2.84(-0.77%)
Feb 01, 2021 377.22 380.35 369.97 371.18 969,333 -3.14(-0.84%)
Jan 29, 2021 379.37 381.23 366.55 374.31 1,233,935 -6.53(-1.71%)
Jan 28, 2021 372.98 386.69 371.27 380.84 927,391 +11.59(+3.14%)
Jan 27, 2021 380.14 382.51 365.90 369.25 2,401,903 -17.51(-4.53%)
Jan 26, 2021 396.02 397.72 386.60 386.76 1,063,582 -7.96(-2.02%)
Jan 25, 2021 394.88 401.85 392.17 394.72 915,579 -1.15(-0.29%)
Jan 22, 2021 404.13 404.54 395.87 395.88 885,228 -9.20(-2.27%)
Jan 21, 2021 401.06 409.22 401.06 405.08 904,677 +3.19(+0.79%)
Jan 20, 2021 398.63 402.68 392.85 401.89 989,446 +3.94(+0.99%)
Jan 19, 2021 401.08 406.32 395.56 397.96 925,056 +0.49(+0.12%)
Jan 15, 2021 393.70 398.19 390.31 397.47 1,555,111 +1.77(+0.45%)
Jan 14, 2021 407.32 411.01 395.33 395.70 1,044,903 -10.77(-2.65%)
Jan 13, 2021 410.47 414.02 404.54 406.47 923,751 -6.30(-1.53%)
Jan 12, 2021 422.43 427.50 412.14 412.77 1,070,221 -10.82(-2.55%)
Jan 11, 2021 424.60 428.23 418.65 423.58 930,019 -3.16(-0.74%)
Jan 08, 2021 436.26 437.71 422.30 426.74 985,326 -10.67(-2.44%)
Jan 07, 2021 426.98 438.96 425.50 437.41 1,454,817 +9.63(+2.25%)
Jan 06, 2021 396.29 428.01 396.19 427.78 1,530,369 +24.08(+5.97%)
Jan 05, 2021 399.53 407.43 399.53 403.69 980,880 +0.97(+0.24%)
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.