Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 327.26 328.48 321.69 324.62 1,715,583 -1.17(-0.36%)
Feb 25, 2021 326.72 330.90 324.72 325.79 2,621,946 -1.22(-0.37%)
Feb 24, 2021 321.31 327.40 317.73 327.02 1,687,257 +6.52(+2.03%)
Feb 23, 2021 326.22 327.13 318.42 320.50 2,294,576 -7.24(-2.21%)
Feb 22, 2021 333.59 333.59 326.06 327.74 1,568,195 -5.85(-1.75%)
Feb 19, 2021 333.48 336.22 332.84 333.59 1,272,912 +0.77(+0.23%)
Feb 18, 2021 331.47 335.36 331.47 332.82 1,174,533 -0.46(-0.14%)
Feb 17, 2021 329.77 333.44 329.04 333.28 1,367,740 +0.59(+0.18%)
Feb 16, 2021 334.78 336.30 330.89 332.69 2,318,725 -1.10(-0.33%)
Feb 12, 2021 332.04 334.88 331.62 333.79 2,068,063 +0.06(+0.02%)
Feb 11, 2021 328.78 334.15 327.45 333.73 1,655,032 +6.28(+1.92%)
Feb 10, 2021 329.39 331.24 325.13 327.45 1,841,077 +0.60(+0.18%)
Feb 09, 2021 324.50 332.83 321.24 326.85 3,208,107 +6.83(+2.14%)
Feb 08, 2021 320.13 320.86 317.56 320.02 1,271,320 +1.40(+0.44%)
Feb 05, 2021 323.47 326.92 318.09 318.62 2,189,690 -4.36(-1.35%)
Feb 04, 2021 319.28 323.00 318.85 322.98 1,192,329 +4.13(+1.30%)
Feb 03, 2021 324.50 324.50 318.77 318.85 1,733,992 -5.75(-1.77%)
Feb 02, 2021 318.83 326.62 318.68 324.60 2,437,612 +8.12(+2.57%)
Feb 01, 2021 314.42 317.51 311.89 316.48 1,804,721 +4.76(+1.53%)
Jan 29, 2021 308.15 314.81 306.67 311.72 2,780,841 -1.94(-0.62%)
Jan 28, 2021 303.68 318.28 301.95 313.65 2,768,143 +12.46(+4.14%)
Jan 27, 2021 317.30 322.19 298.44 301.20 3,127,028 -12.50(-3.98%)
Jan 26, 2021 310.11 315.69 308.06 313.69 1,504,602 +4.01(+1.30%)
Jan 25, 2021 310.77 312.92 306.51 309.68 1,478,432 -0.21(-0.07%)
Jan 22, 2021 311.49 315.27 309.81 309.89 1,544,844 -2.54(-0.81%)
Jan 21, 2021 314.77 317.61 311.30 312.43 1,649,716 -4.15(-1.31%)
Jan 20, 2021 312.39 319.04 309.76 316.57 2,846,982 +8.65(+2.81%)
Jan 19, 2021 302.38 308.88 301.60 307.92 2,261,720 +7.07(+2.35%)
Jan 15, 2021 301.29 302.59 298.48 300.85 2,747,587 -0.23(-0.08%)
Jan 14, 2021 307.74 311.13 299.92 301.08 1,942,762 -5.77(-1.88%)
Jan 13, 2021 309.36 310.26 306.17 306.85 1,969,693 -3.75(-1.21%)
Jan 12, 2021 314.42 314.42 308.04 310.60 2,309,989 -3.28(-1.05%)
Jan 11, 2021 319.35 320.03 313.38 313.88 1,571,750 -7.52(-2.34%)
Jan 08, 2021 325.68 325.68 317.31 321.40 1,519,115 -2.18(-0.67%)
Jan 07, 2021 323.93 327.91 320.95 323.59 1,888,171 +0.21(+0.06%)
Jan 06, 2021 321.61 324.97 318.75 323.38 1,666,066 +0.40(+0.12%)
Jan 05, 2021 326.25 329.07 319.67 322.98 2,046,886 -4.72(-1.44%)
Jan 04, 2021 326.18 331.12 324.99 327.70 3,285,782 +4.44(+1.38%)
Dec 31, 2020 323.25 323.25 323.25 1,362,701 +5.01(+1.58%)
Dec 30, 2020 317.33 318.89 315.42 318.24 1,362,701 +2.11(+0.67%)
Dec 29, 2020 315.15 317.53 314.46 316.13 1,076,582 +3.39(+1.08%)
Dec 28, 2020 313.62 313.70 309.13 312.74 1,047,923 +1.44(+0.46%)
Dec 24, 2020 308.01 311.66 308.01 311.30 499,117 +2.90(+0.94%)
Dec 23, 2020 314.67 316.21 308.33 308.40 1,065,305 -5.21(-1.66%)
Dec 22, 2020 313.24 314.91 309.68 313.62 1,655,110 -0.64(-0.20%)
Dec 21, 2020 313.39 314.59 306.49 314.25 2,248,864 -2.87(-0.91%)
Dec 18, 2020 315.90 318.03 313.84 317.13 3,031,620 +1.42(+0.45%)
Dec 17, 2020 317.51 317.51 311.16 315.71 3,072,815 +0.19(+0.06%)
Dec 16, 2020 320.08 320.08 314.41 315.52 1,839,680 -2.92(-0.92%)
Dec 15, 2020 319.38 321.24 317.87 318.44 1,228,070 +0.16(+0.05%)
Dec 14, 2020 321.97 323.30 317.88 318.29 1,695,130 -1.12(-0.35%)
Dec 11, 2020 319.49 323.55 317.87 319.41 1,453,115 -0.99(-0.31%)
Dec 10, 2020 321.78 323.69 318.45 320.40 1,500,149 -1.43(-0.44%)
Dec 09, 2020 328.68 329.56 318.50 321.83 2,034,173 -6.31(-1.92%)
Dec 08, 2020 329.71 331.31 327.58 328.14 1,665,008 -2.50(-0.76%)
Dec 07, 2020 332.59 334.52 327.30 330.64 1,720,073 -3.16(-0.95%)
Dec 04, 2020 325.29 333.84 323.56 333.79 3,111,552 +12.63(+3.93%)
Dec 03, 2020 324.86 329.02 320.23 321.17 1,775,084 -6.56(-2.00%)
Dec 02, 2020 332.98 333.04 325.26 327.73 1,742,088 -1.02(-0.31%)
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.