Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 515.67 528.13 515.44 521.66 3,502,753 +8.27(+1.61%)
Mar 30, 2021 510.51 514.41 506.91 513.39 2,417,753 -0.56(-0.11%)
Mar 29, 2021 505.66 518.00 504.40 513.95 3,327,883 +5.90(+1.16%)
Mar 26, 2021 502.82 508.72 496.68 508.05 3,467,700 +5.19(+1.03%)
Mar 25, 2021 516.99 518.53 497.00 502.86 4,925,334 -17.95(-3.45%)
Mar 24, 2021 533.78 534.42 520.00 520.81 4,101,136 -14.28(-2.67%)
Mar 23, 2021 529.87 543.12 529.40 535.09 5,581,609 +11.98(+2.29%)
Mar 22, 2021 509.13 529.31 509.13 523.11 3,360,066 +10.93(+2.13%)
Mar 19, 2021 504.96 513.19 501.63 512.18 4,386,300 +7.39(+1.46%)
Mar 18, 2021 516.40 517.90 503.85 504.79 4,095,879 -19.65(-3.75%)
Mar 17, 2021 522.00 528.37 514.30 524.44 2,815,822 +0.41(+0.08%)
Mar 16, 2021 524.47 533.42 523.21 524.03 3,235,148 +3.78(+0.73%)
Mar 15, 2021 516.32 520.73 508.03 520.25 3,484,994 +2.23(+0.43%)
Mar 12, 2021 512.50 526.51 506.59 518.02 3,981,700 -5.04(-0.96%)
Mar 11, 2021 512.20 530.23 510.71 523.06 4,711,161 +18.52(+3.67%)
Mar 10, 2021 513.50 518.97 504.25 504.54 3,768,968 -1.90(-0.38%)
Mar 09, 2021 507.31 513.11 503.82 506.44 3,461,972 +13.11(+2.66%)
Mar 08, 2021 514.46 518.84 492.85 493.33 3,978,970 -23.06(-4.47%)
Mar 05, 2021 511.98 517.76 498.79 516.39 5,069,900 +5.10(+1.00%)
Mar 04, 2021 521.50 531.50 507.68 511.29 5,027,132 -9.41(-1.81%)
Mar 03, 2021 545.93 548.01 517.81 520.70 5,355,521 -27.12(-4.95%)
Mar 02, 2021 553.34 556.99 546.02 547.82 3,039,328 -2.82(-0.51%)
Mar 01, 2021 545.57 552.14 542.00 550.64 3,041,353 +11.79(+2.19%)
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%)
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.