Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 408.23 408.39 391.29 402.73 1,298,043 +1.88(+0.47%)
Dec 31, 2020 400.85 400.85 400.85 544,323 +4.06(+1.02%)
Dec 30, 2020 396.52 401.46 395.48 396.78 544,323 -1.29(-0.32%)
Dec 29, 2020 402.28 403.90 396.44 398.07 605,917 -2.09(-0.52%)
Dec 28, 2020 397.81 401.92 393.65 400.16 1,018,053 +5.23(+1.32%)
Dec 24, 2020 394.01 397.28 393.14 394.93 277,794 -0.25(-0.06%)
Dec 23, 2020 381.98 398.07 381.44 395.18 1,679,539 +16.24(+4.29%)
Dec 22, 2020 378.82 380.58 375.07 378.94 695,288 -0.56(-0.15%)
Dec 21, 2020 377.12 380.61 371.92 379.50 872,383 -2.55(-0.67%)
Dec 18, 2020 386.48 387.41 377.79 382.04 1,349,406 -4.60(-1.19%)
Dec 17, 2020 384.01 388.90 383.87 386.64 788,787 +3.49(+0.91%)
Dec 16, 2020 382.41 386.40 376.78 383.15 781,687 +0.42(+0.11%)
Dec 15, 2020 381.44 385.54 376.32 382.73 995,305 +4.00(+1.06%)
Dec 14, 2020 383.74 385.86 377.02 378.73 1,227,359 -2.83(-0.74%)
Dec 11, 2020 388.00 388.20 378.99 381.56 815,753 -6.19(-1.60%)
Dec 10, 2020 398.52 398.74 387.51 387.76 854,542 -10.40(-2.61%)
Dec 09, 2020 399.97 401.92 394.58 398.16 1,098,894 -1.11(-0.28%)
Dec 08, 2020 392.95 400.23 391.79 399.27 749,459 +5.41(+1.37%)
Dec 07, 2020 399.76 402.70 388.92 393.86 627,929 -8.82(-2.19%)
Dec 04, 2020 393.93 402.94 393.14 402.68 535,805 +8.73(+2.22%)
Dec 03, 2020 396.09 401.57 391.82 393.95 718,660 -1.87(-0.47%)
Dec 02, 2020 397.08 398.63 393.55 395.82 813,170 +0.03(+0.01%)
Dec 01, 2020 395.10 407.34 393.15 395.80 1,097,651 +5.07(+1.30%)
Nov 30, 2020 394.13 396.35 385.44 390.72 1,370,201 -5.82(-1.47%)
Nov 27, 2020 391.12 398.25 391.12 396.55 317,875 +5.32(+1.36%)
Nov 25, 2020 400.72 400.72 390.27 391.23 769,727 -6.98(-1.75%)
Nov 24, 2020 398.59 407.77 397.98 398.21 692,155 -1.07(-0.27%)
Nov 23, 2020 399.32 402.48 394.77 399.28 1,120,890 +3.00(+0.76%)
Nov 20, 2020 395.62 399.97 391.85 396.27 762,552 -0.94(-0.24%)
Nov 19, 2020 406.43 409.07 395.62 397.21 1,526,413 -10.99(-2.69%)
Nov 18, 2020 412.40 413.63 403.60 408.20 558,843 -3.70(-0.90%)
Nov 17, 2020 414.78 416.31 407.81 411.90 585,518 -6.16(-1.47%)
Nov 16, 2020 424.04 427.15 413.49 418.06 668,616 -4.74(-1.12%)
Nov 13, 2020 424.52 425.67 417.32 422.80 719,909 +1.56(+0.37%)
Nov 12, 2020 416.36 424.26 412.66 421.24 774,176 +5.66(+1.36%)
Nov 11, 2020 422.89 424.23 411.33 415.58 1,003,155 -4.56(-1.08%)
Nov 10, 2020 411.98 420.79 398.89 420.14 1,124,920 +7.49(+1.82%)
Nov 09, 2020 438.49 442.86 412.22 412.64 979,045 -9.33(-2.21%)
Nov 06, 2020 428.80 428.80 417.79 421.97 698,792 -8.04(-1.87%)
Nov 05, 2020 448.74 451.11 428.24 430.01 1,357,619 -10.95(-2.48%)
Nov 04, 2020 436.30 463.09 434.12 440.95 2,031,746 +27.88(+6.75%)
Nov 03, 2020 400.64 419.90 399.65 413.07 995,377 +14.49(+3.63%)
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.