Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 383.61 390.03 379.00 379.65 1,284,900 -0.94(-0.25%)
Feb 25, 2021 380.00 385.57 377.84 380.59 815,517 -0.81(-0.21%)
Feb 24, 2021 376.91 385.33 376.24 381.40 1,018,154 +3.11(+0.82%)
Feb 23, 2021 380.53 382.42 374.45 378.29 982,371 -1.60(-0.42%)
Feb 22, 2021 373.50 381.76 371.46 379.89 1,028,357 +2.98(+0.79%)
Feb 19, 2021 377.72 380.00 374.83 376.91 1,006,000 -1.42(-0.38%)
Feb 18, 2021 378.96 380.24 375.38 378.33 910,383 +0.81(+0.21%)
Feb 17, 2021 374.23 383.24 372.92 377.52 1,007,591 +2.37(+0.63%)
Feb 16, 2021 381.51 382.25 370.22 375.15 2,446,642 -5.49(-1.44%)
Feb 12, 2021 380.14 381.43 377.28 380.64 1,015,100 -0.55(-0.14%)
Feb 11, 2021 379.48 383.92 375.01 381.19 1,594,490 +3.19(+0.84%)
Feb 10, 2021 384.89 385.56 376.76 378.00 1,602,312 -4.59(-1.20%)
Feb 09, 2021 378.78 384.87 377.00 382.59 1,622,270 +4.25(+1.12%)
Feb 08, 2021 381.89 382.00 374.64 378.34 1,399,805 -0.96(-0.25%)
Feb 05, 2021 386.26 388.22 374.30 379.30 1,672,100 -5.79(-1.50%)
Feb 04, 2021 376.71 385.39 373.93 385.09 1,204,766 +5.16(+1.36%)
Feb 03, 2021 374.93 388.55 373.57 379.93 1,301,829 +2.94(+0.78%)
Feb 02, 2021 383.31 391.30 376.99 376.99 1,366,684 -2.91(-0.77%)
Feb 01, 2021 386.09 389.29 378.67 379.90 947,074 -3.21(-0.84%)
Jan 29, 2021 388.29 390.18 375.16 383.11 1,205,600 -6.68(-1.71%)
Jan 28, 2021 381.75 395.78 380.00 389.79 906,095 +11.86(+3.14%)
Jan 27, 2021 389.08 391.50 374.50 377.93 2,346,747 -17.92(-4.53%)
Jan 26, 2021 405.33 407.07 395.69 395.85 1,039,159 -8.15(-2.02%)
Jan 25, 2021 404.16 411.29 401.39 404.00 894,554 -1.18(-0.29%)
Jan 22, 2021 413.63 414.05 405.17 405.18 864,900 -9.42(-2.27%)
Jan 21, 2021 410.49 418.84 410.49 414.60 883,903 +3.26(+0.79%)
Jan 20, 2021 408.00 412.14 402.08 411.34 966,725 +4.03(+0.99%)
Jan 19, 2021 410.51 415.87 404.86 407.31 903,814 +0.50(+0.12%)
Jan 15, 2021 402.95 407.55 399.48 406.81 1,519,400 +1.81(+0.45%)
Jan 14, 2021 416.89 420.67 404.62 405.00 1,020,909 -11.02(-2.65%)
Jan 13, 2021 420.12 423.75 414.05 416.02 902,539 -6.45(-1.53%)
Jan 12, 2021 432.36 437.55 421.83 422.47 1,045,645 -11.07(-2.55%)
Jan 11, 2021 434.58 438.29 428.49 433.54 908,663 -3.23(-0.74%)
Jan 08, 2021 446.51 448.00 432.22 436.77 962,700 -10.92(-2.44%)
Jan 07, 2021 437.02 449.28 435.50 447.69 1,421,409 +9.86(+2.25%)
Jan 06, 2021 405.60 438.07 405.50 437.83 1,495,226 +24.65(+5.97%)
Jan 05, 2021 408.92 417.01 408.92 413.18 958,356 +0.99(+0.24%)
Jan 04, 2021 417.82 417.99 400.49 412.19 1,268,235 +1.92(+0.47%)
Dec 31, 2020 410.27 410.27 410.27 531,824 +4.16(+1.02%)
Dec 30, 2020 405.84 410.90 404.77 406.11 531,824 -1.94(-0.48%)
Dec 29, 2020 412.37 414.03 406.38 408.05 591,097 -2.14(-0.52%)
Dec 28, 2020 407.79 412.00 403.52 410.19 993,152 +5.36(+1.32%)
Dec 24, 2020 403.89 407.24 403.00 404.83 271,000 -0.26(-0.06%)
Dec 23, 2020 391.56 408.05 391.00 405.09 1,638,458 +16.65(+4.29%)
Dec 22, 2020 388.32 390.12 384.47 388.44 678,282 -0.57(-0.15%)
Dec 21, 2020 386.58 390.15 381.24 389.01 851,045 -2.61(-0.67%)
Dec 18, 2020 396.17 397.13 387.26 391.62 1,316,400 -4.72(-1.19%)
Dec 17, 2020 393.64 398.65 393.49 396.34 769,494 +3.58(+0.91%)
Dec 16, 2020 392.00 396.09 386.23 392.76 762,567 +0.43(+0.11%)
Dec 15, 2020 391.00 395.21 385.76 392.33 970,960 +4.10(+1.06%)
Dec 14, 2020 393.36 395.53 386.47 388.23 1,197,338 -2.90(-0.74%)
Dec 11, 2020 397.73 397.93 388.49 391.13 795,800 -6.35(-1.60%)
Dec 10, 2020 408.51 408.74 397.23 397.48 833,640 -10.66(-2.61%)
Dec 09, 2020 410.00 412.00 404.47 408.14 1,072,015 -1.14(-0.28%)
Dec 08, 2020 402.80 410.26 401.61 409.28 731,128 +5.54(+1.37%)
Dec 07, 2020 409.78 412.80 398.67 403.74 612,570 -9.04(-2.19%)
Dec 04, 2020 403.81 413.04 403.00 412.78 522,700 +8.95(+2.22%)
Dec 03, 2020 406.02 411.64 401.64 403.83 701,082 -1.92(-0.47%)
Dec 02, 2020 407.04 408.62 403.42 405.75 793,280 +0.03(+0.01%)
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.