Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 382.55 388.57 377.20 382.24 1,801,810 +2.12(+0.56%)
Feb 25, 2021 399.33 400.66 378.81 380.12 2,192,477 -24.69(-6.10%)
Feb 24, 2021 380.42 407.01 375.04 404.81 3,376,336 +13.81(+3.53%)
Feb 23, 2021 388.36 394.64 382.33 391.00 2,533,146 -2.41(-0.61%)
Feb 22, 2021 399.89 400.55 393.11 393.41 1,203,567 -9.60(-2.38%)
Feb 19, 2021 404.97 409.34 400.86 403.01 1,314,536 -3.96(-0.97%)
Feb 18, 2021 405.98 411.49 400.15 406.97 1,060,223 -0.41(-0.10%)
Feb 17, 2021 411.42 411.89 403.70 407.38 1,188,793 -6.32(-1.53%)
Feb 16, 2021 409.26 415.15 408.81 413.70 1,407,155 +8.10(+2.00%)
Feb 12, 2021 401.69 406.07 398.87 405.60 1,088,863 +5.06(+1.26%)
Feb 11, 2021 391.89 401.01 388.55 400.54 1,252,257 +11.30(+2.90%)
Feb 10, 2021 387.82 390.95 382.68 389.24 1,174,064 +5.62(+1.47%)
Feb 09, 2021 378.03 384.90 376.85 383.62 834,634 +1.77(+0.46%)
Feb 08, 2021 385.51 387.14 379.04 381.84 917,223 +0.35(+0.09%)
Feb 05, 2021 384.59 388.44 379.86 381.49 885,237 -3.28(-0.85%)
Feb 04, 2021 374.20 384.99 372.30 384.77 1,553,542 +12.32(+3.31%)
Feb 03, 2021 374.93 375.90 369.36 372.45 824,001 -3.88(-1.03%)
Feb 02, 2021 368.70 377.66 367.92 376.33 1,146,601 +10.32(+2.82%)
Feb 01, 2021 358.08 370.78 357.20 366.01 1,286,193 +12.10(+3.42%)
Jan 29, 2021 359.01 362.39 352.40 353.91 1,555,009 -8.54(-2.36%)
Jan 28, 2021 358.92 369.04 358.30 362.45 1,423,942 +6.70(+1.88%)
Jan 27, 2021 360.55 367.40 352.05 355.75 1,967,997 -11.45(-3.12%)
Jan 26, 2021 366.45 368.52 362.78 367.20 677,228 +0.36(+0.10%)
Jan 25, 2021 370.38 371.16 356.93 366.84 1,621,045 -0.41(-0.11%)
Jan 22, 2021 376.61 376.61 367.05 367.25 1,174,397 -6.76(-1.81%)
Jan 21, 2021 378.38 380.55 370.15 374.01 1,772,620 -7.55(-1.98%)
Jan 20, 2021 383.73 390.05 381.10 381.57 2,094,211 +4.42(+1.17%)
Jan 19, 2021 367.27 378.55 366.77 377.15 1,611,032 +13.66(+3.76%)
Jan 15, 2021 357.49 366.26 355.67 363.49 1,630,846 +5.39(+1.50%)
Jan 14, 2021 357.89 362.14 357.57 358.10 1,169,881 +0.54(+0.15%)
Jan 13, 2021 357.57 359.89 353.19 357.56 1,040,610 -0.69(-0.19%)
Jan 12, 2021 364.30 365.08 355.01 358.26 1,267,885 -6.54(-1.79%)
Jan 11, 2021 368.51 369.13 358.96 364.80 1,546,205 -2.08(-0.57%)
Jan 08, 2021 362.30 367.43 361.13 366.87 1,285,141 +6.29(+1.74%)
Jan 07, 2021 355.31 362.15 352.46 360.58 1,133,728 +7.46(+2.11%)
Jan 06, 2021 351.33 356.06 349.88 353.12 1,571,930 -7.70(-2.13%)
Jan 05, 2021 362.35 365.83 359.29 360.82 1,142,671 -2.77(-0.76%)
Jan 04, 2021 371.45 376.22 358.18 363.58 1,880,834 -7.97(-2.15%)
Dec 31, 2020 371.56 371.56 371.56 718,885 +4.21(+1.14%)
Dec 30, 2020 372.51 373.64 367.15 367.35 718,885 -2.72(-0.73%)
Dec 29, 2020 374.83 376.42 369.08 370.07 654,763 -2.73(-0.73%)
Dec 28, 2020 379.11 379.47 369.79 372.80 891,309 -0.04(-0.01%)
Dec 24, 2020 369.27 373.45 369.19 372.84 451,762 +4.15(+1.13%)
Dec 23, 2020 370.74 375.56 368.49 368.69 921,046 -2.98(-0.80%)
Dec 22, 2020 367.79 371.84 365.42 371.68 1,025,909 +3.95(+1.07%)
Dec 21, 2020 366.54 369.57 360.38 367.72 1,019,897 -4.09(-1.10%)
Dec 18, 2020 368.93 372.49 367.33 371.81 2,626,847 -0.20(-0.06%)
Dec 17, 2020 363.81 372.67 362.25 372.02 2,009,770 +10.82(+3.00%)
Dec 16, 2020 353.42 362.27 352.17 361.20 1,613,066 +8.64(+2.45%)
Dec 15, 2020 357.83 359.73 352.29 352.56 1,691,141 -4.97(-1.39%)
Dec 14, 2020 356.48 361.24 355.67 357.53 1,396,467 +1.16(+0.33%)
Dec 11, 2020 354.21 356.69 350.18 356.37 1,220,341 +1.78(+0.50%)
Dec 10, 2020 353.34 356.44 349.65 354.59 1,532,666 -1.64(-0.46%)
Dec 09, 2020 360.86 362.06 353.23 356.23 2,533,061 -8.23(-2.26%)
Dec 08, 2020 364.27 372.19 362.43 364.46 1,743,278 +0.39(+0.11%)
Dec 07, 2020 359.79 365.82 359.26 364.06 1,952,446 +3.51(+0.97%)
Dec 04, 2020 357.18 363.82 356.12 360.55 1,435,744 +4.79(+1.35%)
Dec 03, 2020 347.44 358.68 345.75 355.76 1,882,222 +8.03(+2.31%)
Dec 02, 2020 347.89 348.38 342.42 347.73 777,676 -1.30(-0.37%)
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.