Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 393.73 393.73 385.55 385.97 297,321 -6.00(-1.53%)
Feb 25, 2021 392.75 394.70 387.55 391.97 319,459 -0.44(-0.11%)
Feb 24, 2021 391.43 396.70 391.15 392.41 230,555 +1.13(+0.29%)
Feb 23, 2021 391.51 394.25 388.58 391.28 307,249 +0.77(+0.20%)
Feb 22, 2021 387.49 391.50 385.46 390.51 216,544 +2.16(+0.56%)
Feb 19, 2021 389.70 393.27 382.88 388.35 337,138 -0.24(-0.06%)
Feb 18, 2021 383.66 389.45 380.95 388.59 259,750 +4.10(+1.07%)
Feb 17, 2021 384.37 387.17 380.09 384.49 153,770 -1.81(-0.47%)
Feb 16, 2021 388.17 391.70 385.25 386.30 258,555 +1.06(+0.28%)
Feb 12, 2021 381.95 386.34 380.49 385.24 142,158 +0.40(+0.10%)
Feb 11, 2021 381.79 385.32 380.96 384.84 192,603 +6.01(+1.59%)
Feb 10, 2021 382.07 385.33 377.81 378.83 198,282 -1.74(-0.46%)
Feb 09, 2021 383.73 385.14 378.93 380.57 226,049 -4.19(-1.09%)
Feb 08, 2021 386.00 388.41 383.39 384.76 140,473 -2.05(-0.53%)
Feb 05, 2021 386.74 391.80 384.42 386.81 293,620 +2.86(+0.74%)
Feb 04, 2021 378.27 386.03 376.53 383.95 304,701 +8.67(+2.31%)
Feb 03, 2021 376.08 377.61 373.07 375.29 160,842 +0.32(+0.09%)
Feb 02, 2021 366.02 379.57 366.02 374.97 355,224 +10.00(+2.74%)
Feb 01, 2021 367.30 367.99 360.73 364.96 210,801 +1.07(+0.29%)
Jan 29, 2021 361.66 367.94 361.18 363.89 258,005 -0.66(-0.18%)
Jan 28, 2021 362.09 369.06 360.27 364.55 236,155 +3.99(+1.11%)
Jan 27, 2021 369.59 372.17 359.69 360.56 395,632 -16.70(-4.43%)
Jan 26, 2021 384.84 385.50 376.83 377.27 239,695 -6.23(-1.62%)
Jan 25, 2021 380.52 383.80 377.38 383.49 192,797 +3.65(+0.96%)
Jan 22, 2021 377.26 386.92 377.26 379.84 282,515 +3.11(+0.82%)
Jan 21, 2021 382.91 383.24 372.32 376.74 225,996 -7.84(-2.04%)
Jan 20, 2021 386.81 389.25 380.87 384.57 255,240 -2.66(-0.69%)
Jan 19, 2021 381.26 389.08 378.38 387.23 477,479 +10.52(+2.79%)
Jan 15, 2021 375.30 378.43 371.15 376.71 248,821 +1.74(+0.46%)
Jan 14, 2021 381.34 381.51 373.97 374.97 222,074 -6.61(-1.73%)
Jan 13, 2021 360.55 382.35 359.83 381.57 485,941 +23.74(+6.63%)
Jan 12, 2021 358.19 360.52 353.90 357.84 367,375 -1.64(-0.46%)
Jan 11, 2021 361.55 362.50 358.36 359.48 321,894 -3.58(-0.99%)
Jan 08, 2021 364.70 369.02 359.24 363.05 349,470 -1.83(-0.50%)
Jan 07, 2021 366.65 371.11 362.75 364.88 218,215 -1.25(-0.34%)
Jan 06, 2021 361.37 367.21 361.02 366.13 207,986 +4.84(+1.34%)
Jan 05, 2021 357.56 363.47 356.39 361.29 170,528 +4.21(+1.18%)
Jan 04, 2021 364.82 366.85 352.84 357.09 283,254 -6.06(-1.67%)
Dec 31, 2020 363.14 363.14 363.14 113,122 +6.87(+1.93%)
Dec 30, 2020 357.04 360.46 355.24 356.28 113,122 -0.82(-0.23%)
Dec 29, 2020 361.08 361.27 355.43 357.10 105,148 -2.69(-0.75%)
Dec 28, 2020 360.62 363.22 358.17 359.79 122,090 +1.59(+0.44%)
Dec 24, 2020 358.44 360.25 356.04 358.19 77,037 +2.37(+0.67%)
Dec 23, 2020 354.78 357.54 353.28 355.83 159,330 +3.31(+0.94%)
Dec 22, 2020 350.03 356.17 346.59 352.52 248,550 +4.13(+1.18%)
Dec 21, 2020 345.43 349.07 337.24 348.39 185,606 -1.07(-0.31%)
Dec 18, 2020 352.67 353.92 346.44 349.46 496,341 -1.89(-0.54%)
Dec 17, 2020 344.59 352.36 343.27 351.35 305,710 +7.58(+2.20%)
Dec 16, 2020 341.24 344.70 339.30 343.77 177,606 +1.49(+0.44%)
Dec 15, 2020 343.31 346.14 341.58 342.28 223,800 -0.40(-0.12%)
Dec 14, 2020 342.11 349.01 340.88 342.68 245,743 +3.69(+1.09%)
Dec 11, 2020 347.04 347.04 338.36 339.00 214,404 -8.64(-2.48%)
Dec 10, 2020 342.14 348.44 341.33 347.63 289,335 +5.22(+1.52%)
Dec 09, 2020 344.69 347.94 341.43 342.41 256,890 -3.16(-0.91%)
Dec 08, 2020 341.65 345.94 340.59 345.57 228,382 +3.68(+1.08%)
Dec 07, 2020 345.54 347.83 340.80 341.89 215,101 -3.65(-1.06%)
Dec 04, 2020 334.84 346.51 327.28 345.54 454,821 +7.73(+2.29%)
Dec 03, 2020 336.22 344.23 332.07 337.81 308,336 +3.37(+1.01%)
Dec 02, 2020 332.58 335.63 330.96 334.45 206,704 +0.57(+0.17%)
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.