Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 546.51 553.09 538.00 538.85 3,755,500 -7.85(-1.44%)
Feb 25, 2021 550.27 556.48 535.75 546.70 4,245,846 -6.71(-1.21%)
Feb 24, 2021 539.80 556.85 539.07 553.41 3,242,417 +7.26(+1.33%)
Feb 23, 2021 525.00 548.54 518.28 546.15 4,133,190 +12.37(+2.32%)
Feb 22, 2021 533.36 541.79 530.79 533.78 3,076,899 -6.44(-1.19%)
Feb 19, 2021 548.00 548.99 538.81 540.22 2,841,400 -8.00(-1.46%)
Feb 18, 2021 549.00 550.00 538.23 548.22 2,456,162 -3.12(-0.57%)
Feb 17, 2021 550.99 555.25 543.03 551.34 2,070,040 -5.94(-1.07%)
Feb 16, 2021 555.40 563.63 552.73 557.28 2,622,429 +0.76(+0.14%)
Feb 12, 2021 556.94 561.25 550.85 556.52 2,197,100 -1.07(-0.19%)
Feb 11, 2021 564.44 565.93 554.22 557.59 2,726,691 -6.00(-1.06%)
Feb 10, 2021 562.50 566.65 553.46 563.59 3,986,824 +4.52(+0.81%)
Feb 09, 2021 546.00 566.00 543.00 559.07 3,699,619 +11.15(+2.03%)
Feb 08, 2021 555.00 555.00 543.70 547.92 2,789,772 -2.87(-0.52%)
Feb 05, 2021 552.26 554.44 545.48 550.79 2,376,100 -1.37(-0.25%)
Feb 04, 2021 539.81 559.48 537.51 552.16 5,148,103 +12.71(+2.36%)
Feb 03, 2021 550.17 550.48 538.24 539.45 3,168,595 -8.71(-1.59%)
Feb 02, 2021 542.01 555.48 538.93 548.16 3,764,469 +9.12(+1.69%)
Feb 01, 2021 536.79 545.06 531.73 539.04 3,542,448 +6.65(+1.25%)
Jan 29, 2021 538.90 541.00 530.18 532.39 4,325,200 -6.21(-1.15%)
Jan 28, 2021 535.88 553.15 530.74 538.60 5,958,743 +15.32(+2.93%)
Jan 27, 2021 550.71 556.42 515.73 523.28 8,653,006 -38.65(-6.88%)
Jan 26, 2021 554.73 567.99 554.06 561.93 5,004,944 +5.15(+0.92%)
Jan 25, 2021 567.00 569.75 548.65 556.78 7,202,158 -8.39(-1.48%)
Jan 22, 2021 582.10 583.99 564.35 565.17 7,550,800 -14.67(-2.53%)
Jan 21, 2021 582.45 588.75 570.40 579.84 11,800,364 -6.50(-1.11%)
Jan 20, 2021 565.42 593.29 556.86 586.34 32,559,236 +84.57(+16.85%)
Jan 19, 2021 501.00 509.25 493.54 501.77 12,014,963 +3.79(+0.76%)
Jan 15, 2021 500.00 506.32 495.10 497.98 5,895,700 -2.88(-0.58%)
Jan 14, 2021 507.35 514.50 499.58 500.86 4,170,477 -6.93(-1.36%)
Jan 13, 2021 495.50 512.35 493.01 507.79 5,025,514 +13.54(+2.74%)
Jan 12, 2021 500.00 501.09 485.67 494.25 5,983,405 -4.85(-0.97%)
Jan 11, 2021 507.84 510.73 497.95 499.10 3,806,267 -11.30(-2.21%)
Jan 08, 2021 511.31 513.24 504.51 510.40 2,973,900 +1.51(+0.30%)
Jan 07, 2021 508.28 516.44 506.42 508.89 3,681,691 +8.40(+1.68%)
Jan 06, 2021 511.97 513.10 499.50 500.49 5,339,880 -20.31(-3.90%)
Jan 05, 2021 521.55 526.78 515.89 520.80 3,131,545 -2.06(-0.39%)
Jan 04, 2021 539.00 540.80 515.09 522.86 4,436,078 -17.87(-3.30%)
Dec 31, 2020 540.73 540.73 540.73 1,874,176 +16.14(+3.08%)
Dec 30, 2020 530.13 533.26 523.69 524.59 1,874,176 -6.28(-1.18%)
Dec 29, 2020 519.90 536.55 515.48 530.87 4,020,330 +11.75(+2.26%)
Dec 28, 2020 516.43 523.66 507.13 519.12 2,889,081 +5.15(+1.00%)
Dec 24, 2020 515.12 519.35 512.21 513.97 1,143,900 -0.51(-0.10%)
Dec 23, 2020 524.76 526.32 514.20 514.48 2,389,847 -12.85(-2.44%)
Dec 22, 2020 527.69 530.40 520.50 527.33 1,906,701 -1.58(-0.30%)
Dec 21, 2020 530.05 532.62 521.15 528.91 3,891,167 -5.54(-1.04%)
Dec 18, 2020 533.20 536.37 526.02 534.45 4,502,600 +1.55(+0.29%)
Dec 17, 2020 529.00 535.49 526.44 532.90 3,187,289 +8.07(+1.54%)
Dec 16, 2020 520.11 527.38 517.69 524.83 3,679,232 +5.05(+0.97%)
Dec 15, 2020 518.50 524.70 513.56 519.78 3,394,975 -2.64(-0.51%)
Dec 14, 2020 505.44 524.16 501.18 522.42 5,762,408 +19.20(+3.82%)
Dec 11, 2020 495.00 503.34 494.85 503.22 3,210,900 +2.13(+0.43%)
Dec 10, 2020 494.56 503.77 492.91 501.09 3,014,323 +7.49(+1.52%)
Dec 09, 2020 510.53 514.50 491.29 493.60 4,167,328 -19.06(-3.72%)
Dec 08, 2020 517.90 521.49 505.55 512.66 4,226,395 -3.12(-0.60%)
Dec 07, 2020 500.01 517.76 497.77 515.78 4,281,185 +17.47(+3.51%)
Dec 04, 2020 497.50 504.50 493.64 498.31 3,666,200 +0.79(+0.16%)
Dec 03, 2020 502.99 508.77 496.04 497.52 2,821,617 -5.86(-1.16%)
Dec 02, 2020 501.62 506.80 493.50 503.38 3,025,952 -1.20(-0.24%)
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.