Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 668.20 675.38 640.01 641.90 5,605,335 -21.94(-3.31%)
Nov 29, 2021 663.20 667.99 658.29 663.84 2,528,128 -1.80(-0.27%)
Nov 26, 2021 675.00 676.40 660.67 665.64 2,877,063 +7.35(+1.12%)
Nov 24, 2021 658.01 661.44 651.10 658.29 1,867,282 +4.37(+0.67%)
Nov 23, 2021 658.18 666.43 653.24 653.92 2,320,229 -5.28(-0.80%)
Nov 22, 2021 676.02 679.48 656.47 659.20 2,764,403 -19.60(-2.89%)
Nov 19, 2021 692.35 694.16 675.00 678.80 2,614,852 -4.53(-0.66%)
Nov 18, 2021 691.61 684.01 680.00 683.33 2,014,737 -8.36(-1.21%)
Nov 17, 2021 690.00 700.99 686.09 691.69 2,730,833 +4.29(+0.62%)
Nov 16, 2021 678.27 688.36 677.00 687.40 2,075,873 +8.07(+1.19%)
Nov 15, 2021 681.23 685.26 671.49 679.33 2,895,543 -3.28(-0.48%)
Nov 12, 2021 660.01 683.34 653.82 682.61 4,198,467 +25.03(+3.81%)
Nov 11, 2021 650.24 665.82 649.71 657.58 2,866,228 +10.67(+1.65%)
Nov 10, 2021 653.01 646.91 2,401,874 -9.08(-1.38%)
Nov 09, 2021 653.70 660.50 650.52 655.99 2,414,874 +4.54(+0.70%)
Nov 08, 2021 650.29 656.00 643.79 651.45 2,885,175 +5.73(+0.89%)
Nov 05, 2021 663.97 665.64 645.01 645.72 5,283,584 -22.68(-3.39%)
Nov 04, 2021 685.89 685.94 665.50 668.40 4,863,704 -19.89(-2.89%)
Nov 03, 2021 677.27 689.39 677.27 688.29 2,334,215 +10.57(+1.56%)
Nov 02, 2021 683.11 687.68 673.82 677.72 3,888,089 -3.45(-0.51%)
Nov 01, 2021 689.06 686.27 676.54 681.17 3,220,000 -9.14(-1.32%)
Oct 29, 2021 673.06 690.97 690.31 3,825,346 +16.26(+2.41%)
Oct 28, 2021 670.95 676.80 668.03 674.05 2,864,584 +11.13(+1.68%)
Oct 27, 2021 669.00 671.41 661.85 662.92 2,275,664 -5.60(-0.84%)
Oct 26, 2021 673.76 662.77 668.52 2,903,423 -3.14(-0.47%)
Oct 25, 2021 663.74 675.88 657.07 671.66 3,830,580 +6.88(+1.03%)
Oct 22, 2021 651.81 665.46 651.81 664.78 6,186,164 +11.62(+1.78%)
Oct 21, 2021 628.89 654.00 628.65 653.16 8,432,938 +28.02(+4.48%)
Oct 20, 2021 625.57 637.40 617.15 625.14 10,616,071 -13.86(-2.17%)
Oct 19, 2021 636.97 641.00 632.30 639.00 7,592,858 +1.03(+0.16%)
Oct 18, 2021 632.10 638.41 620.59 637.97 4,664,194 +9.68(+1.54%)
Oct 15, 2021 638.00 639.20 625.16 628.29 4,116,925 -5.51(-0.87%)
Oct 14, 2021 632.23 636.88 626.79 633.80 2,672,080 +4.04(+0.64%)
Oct 13, 2021 632.18 632.18 622.10 629.76 2,421,505 +4.82(+0.77%)
Oct 12, 2021 633.02 637.65 621.99 624.94 3,226,500 -2.10(-0.33%)
Oct 11, 2021 633.20 639.42 626.78 627.04 2,861,514 -5.62(-0.89%)
Oct 08, 2021 634.16 643.80 630.86 632.66 3,272,093 +0.81(+0.13%)
Oct 07, 2021 642.23 646.84 630.45 631.85 3,555,324 -7.25(-1.13%)
Oct 06, 2021 628.18 639.87 626.36 639.10 4,572,704 +4.29(+0.68%)
Oct 05, 2021 606.94 640.39 606.89 634.81 9,530,214 +31.18(+5.17%)
Oct 04, 2021 613.39 626.12 594.68 603.63 4,993,912 -9.52(-1.55%)
Oct 01, 2021 604.24 614.99 597.50 613.15 4,090,883 +2.81(+0.46%)
Sep 30, 2021 608.05 619.00 608.05 610.34 6,614,190 +11.28(+1.88%)
Sep 29, 2021 589.01 609.88 588.01 599.06 6,218,463 +15.21(+2.61%)
Sep 28, 2021 589.00 599.53 580.16 583.85 4,430,082 -8.79(-1.48%)
Sep 27, 2021 587.95 593.58 576.93 592.64 2,504,328 +0.25(+0.04%)
Sep 24, 2021 592.50 592.98 583.64 592.39 2,126,246 -0.87(-0.15%)
Sep 23, 2021 590.79 599.32 589.13 593.26 2,525,810 +2.61(+0.44%)
Sep 22, 2021 579.69 595.65 579.69 590.65 4,019,859 +17.51(+3.06%)
Sep 21, 2021 578.31 581.88 569.37 573.14 2,250,670 -2.29(-0.40%)
Sep 20, 2021 586.79 591.53 568.08 575.43 3,729,237 -13.92(-2.36%)
Sep 17, 2021 587.85 590.28 580.85 589.35 4,145,177 +2.85(+0.49%)
Sep 16, 2021 584.30 587.48 577.98 586.50 1,830,756 +3.63(+0.62%)
Sep 15, 2021 578.17 584.62 575.37 582.87 2,755,411 +5.08(+0.88%)
Sep 14, 2021 584.89 587.28 575.56 577.79 3,453,601 -11.50(-1.95%)
Sep 13, 2021 598.57 598.57 582.77 589.29 3,062,310 -9.74(-1.63%)
Sep 10, 2021 598.16 609.45 593.67 599.03 3,953,599 +1.49(+0.25%)
Sep 09, 2021 606.47 609.44 596.55 597.54 2,954,041 -8.51(-1.40%)
Sep 08, 2021 603.84 615.60 595.71 606.05 5,421,652 -0.66(-0.11%)
Sep 07, 2021 594.69 613.85 593.99 606.71 5,828,211 +16.18(+2.74%)
Sep 03, 2021 585.80 591.88 583.14 590.53 2,684,005 +1.98(+0.34%)
Sep 02, 2021 583.68 598.76 583.68 588.55 6,184,197 +6.48(+1.11%)
Sep 01, 2021 569.00 591.00 569.00 582.07 5,625,437 +12.88(+2.26%)
Aug 31, 2021 566.12 569.48 561.61 569.19 2,431,008 +3.01(+0.53%)
Aug 30, 2021 557.25 567.16 556.87 566.18 2,440,208 +7.26(+1.30%)
Aug 27, 2021 551.60 564.17 549.25 558.92 3,252,595 +8.80(+1.60%)
Aug 26, 2021 546.16 552.60 545.90 550.12 1,594,655 +2.54(+0.46%)
Aug 25, 2021 550.16 552.84 545.45 547.58 2,063,744 -5.83(-1.05%)
Aug 24, 2021 551.48 555.31 549.27 553.41 2,109,019 +0.08(+0.01%)
Aug 23, 2021 545.98 555.55 543.74 553.33 2,601,196 +6.45(+1.18%)
Aug 20, 2021 545.09 551.39 539.10 546.88 3,776,525 +3.17(+0.58%)
Aug 19, 2021 522.74 548.39 521.87 543.71 7,749,103 +21.84(+4.18%)
Aug 18, 2021 520.00 526.38 518.65 521.87 2,586,454 +2.96(+0.57%)
Aug 17, 2021 515.47 520.79 514.20 518.91 2,308,769 +0.99(+0.19%)
Aug 16, 2021 515.24 523.38 512.30 517.92 2,033,001 +2.00(+0.39%)
Aug 13, 2021 512.64 521.44 511.51 515.92 2,177,736 +5.20(+1.02%)
Aug 12, 2021 511.86 513.00 507.20 510.72 1,688,037 -1.68(-0.33%)
Aug 11, 2021 517.00 519.57 509.77 512.40 1,673,138 -3.44(-0.67%)
Aug 10, 2021 520.00 520.79 512.97 515.84 1,959,621 -4.13(-0.79%)
Aug 09, 2021 521.15 522.67 518.00 519.97 1,367,244 -0.57(-0.11%)
Aug 06, 2021 524.00 526.84 519.39 520.54 1,919,798 -4.35(-0.83%)
Aug 05, 2021 517.13 525.41 514.02 524.89 2,555,445 +7.54(+1.46%)
Aug 04, 2021 513.00 517.98 510.37 517.35 2,039,089 +6.53(+1.28%)
Aug 03, 2021 514.39 515.63 505.37 510.82 2,579,127 -4.33(-0.84%)
Aug 02, 2021 519.00 519.85 510.51 515.15 2,096,016 -2.42(-0.47%)
Jul 30, 2021 512.69 519.79 510.96 517.57 2,537,107 +3.32(+0.65%)
Jul 29, 2021 519.96 520.78 513.79 514.25 1,733,855 -5.05(-0.97%)
Jul 28, 2021 521.82 524.47 516.98 519.30 2,390,243 +0.39(+0.08%)
Jul 27, 2021 518.08 521.95 512.05 518.91 2,757,639 +2.42(+0.47%)
Jul 26, 2021 514.38 521.13 509.01 516.49 2,253,121 +1.08(+0.21%)
Jul 23, 2021 512.16 517.41 504.66 515.41 3,820,482 +3.64(+0.71%)
Jul 22, 2021 510.21 513.68 507.00 511.77 4,327,108 -1.86(-0.36%)
Jul 21, 2021 526.13 530.99 505.61 513.63 11,918,658 -17.42(-3.28%)
Jul 20, 2021 526.07 536.64 520.30 531.05 6,906,495 -1.23(-0.23%)
Jul 19, 2021 526.05 534.91 522.24 532.28 3,881,540 +1.97(+0.37%)
Jul 16, 2021 541.81 544.06 527.05 530.31 3,442,139 -12.64(-2.33%)
Jul 15, 2021 553.97 557.54 538.20 542.95 5,710,896 -5.00(-0.91%)
Jul 14, 2021 541.01 554.10 541.01 547.95 4,630,848 +7.08(+1.31%)
Jul 13, 2021 535.76 545.33 535.76 540.87 2,751,436 +3.56(+0.66%)
Jul 12, 2021 540.30 540.65 532.92 537.31 1,780,194 +1.33(+0.25%)
Jul 09, 2021 531.00 538.26 528.58 535.98 2,777,231 +5.22(+0.98%)
Jul 08, 2021 531.55 535.50 529.09 530.76 3,268,624 -5.20(-0.97%)
Jul 07, 2021 544.24 544.28 531.66 535.96 2,722,156 -5.68(-1.05%)
Jul 06, 2021 533.00 542.86 533.00 541.64 2,773,732 +7.66(+1.43%)
Jul 02, 2021 535.50 538.53 529.39 533.98 1,980,316 +0.44(+0.08%)
Jul 01, 2021 525.72 537.04 525.72 533.54 2,804,632 +5.33(+1.01%)
Jun 30, 2021 534.06 534.38 526.82 528.21 2,772,396 -5.29(-0.99%)
Jun 29, 2021 533.55 536.13 528.57 533.50 2,313,128 +0.47(+0.09%)
Jun 28, 2021 528.12 533.94 524.56 533.03 2,818,544 +5.96(+1.13%)
Jun 25, 2021 528.84 533.06 525.00 527.07 5,299,116 +9.01(+1.74%)
Jun 24, 2021 517.96 520.96 514.40 518.06 3,360,188 +5.32(+1.04%)
Jun 23, 2021 508.48 516.63 508.20 512.74 3,942,475 +3.92(+0.77%)
Jun 22, 2021 498.54 513.55 495.80 508.82 5,808,283 +11.82(+2.38%)
Jun 21, 2021 501.64 502.05 492.28 497.00 5,275,657 -3.77(-0.75%)
Jun 18, 2021 496.40 504.49 495.24 500.77 5,197,605 +2.43(+0.49%)
Jun 17, 2021 490.25 501.80 490.15 498.34 3,197,127 +5.93(+1.20%)
Jun 16, 2021 495.00 496.46 486.28 492.41 3,531,957 +0.51(+0.10%)
Jun 15, 2021 501.23 501.23 490.40 491.90 3,102,688 -7.99(-1.60%)
Jun 14, 2021 489.68 503.46 486.91 499.89 4,399,514 +11.12(+2.28%)
Jun 11, 2021 490.00 491.41 487.78 488.77 3,123,969 +1.50(+0.31%)
Jun 10, 2021 487.17 490.21 482.14 487.27 4,381,901 +1.46(+0.30%)
Jun 09, 2021 494.50 496.09 484.65 485.81 3,053,224 -6.58(-1.34%)
Jun 08, 2021 497.00 498.82 489.37 492.39 2,373,510 -2.27(-0.46%)
Jun 07, 2021 492.92 496.70 490.55 494.66 2,789,021 -0.08(-0.02%)
Jun 04, 2021 492.00 501.65 490.95 494.74 3,160,487 +5.31(+1.08%)
Jun 03, 2021 495.19 496.66 487.25 489.43 3,885,424 -9.81(-1.96%)
Jun 02, 2021 499.82 503.22 495.82 499.24 2,268,093 +0.16(+0.03%)
Jun 01, 2021 504.01 505.41 497.74 499.08 2,481,471 -3.73(-0.74%)
May 28, 2021 504.40 511.76 502.53 502.81 2,911,297 -1.05(-0.21%)
May 27, 2021 501.80 505.10 498.54 503.86 3,253,339 +1.50(+0.30%)
May 26, 2021 502.34 504.14 500.50 502.36 2,463,897 +1.02(+0.20%)
May 25, 2021 506.00 506.37 499.22 501.34 2,699,205 -1.56(-0.31%)
May 24, 2021 501.05 504.25 499.51 502.90 2,412,444 +5.01(+1.01%)
May 21, 2021 503.12 505.40 497.26 497.89 3,368,121 -3.78(-0.75%)
May 20, 2021 489.55 502.70 488.98 501.67 3,720,787 +13.97(+2.86%)
May 19, 2021 481.63 488.57 478.54 487.70 3,349,092 +1.42(+0.29%)
May 18, 2021 488.39 493.48 486.19 486.28 2,347,654 -2.66(-0.54%)
May 17, 2021 485.59 492.71 482.81 488.94 2,703,730 -4.43(-0.90%)
May 14, 2021 487.86 494.85 486.59 493.37 2,916,459 +6.71(+1.38%)
May 13, 2021 489.13 490.77 482.71 486.66 2,714,778 +1.68(+0.35%)
May 12, 2021 486.83 493.54 482.70 484.98 4,120,113 -10.10(-2.04%)
May 11, 2021 479.75 497.99 478.63 495.08 4,391,819 +8.39(+1.72%)
May 10, 2021 502.00 503.15 486.11 486.69 5,129,280 -17.15(-3.40%)
May 07, 2021 504.62 508.55 501.12 503.84 3,132,786 +4.29(+0.86%)
May 06, 2021 495.99 499.55 491.37 499.55 3,781,104 +3.47(+0.70%)
May 05, 2021 504.99 507.78 494.63 496.08 3,126,605 -7.10(-1.41%)
May 04, 2021 510.78 511.63 496.79 503.18 4,348,360 -5.93(-1.16%)
May 03, 2021 512.65 518.95 505.20 509.11 4,090,244 -4.36(-0.85%)
Apr 30, 2021 505.00 514.55 505.00 513.47 4,413,200 +4.47(+0.88%)
Apr 29, 2021 507.60 509.29 499.00 509.00 5,126,294 +2.48(+0.49%)
Apr 28, 2021 505.20 508.39 503.34 506.52 3,198,148 +0.97(+0.19%)
Apr 27, 2021 512.62 512.99 504.58 505.55 3,759,715 -4.75(-0.93%)
Apr 26, 2021 506.76 510.48 503.00 510.30 4,386,615 +4.75(+0.94%)
Apr 23, 2021 509.01 509.70 500.70 505.55 7,314,600 -3.23(-0.63%)
Apr 22, 2021 513.82 513.96 500.55 508.78 9,057,904 -0.12(-0.02%)
Apr 21, 2021 508.00 515.46 503.60 508.90 22,885,032 -40.67(-7.40%)
Apr 20, 2021 554.42 563.56 546.30 549.57 11,152,568 -4.87(-0.88%)
Apr 19, 2021 546.90 556.44 545.53 554.44 4,281,158 +7.90(+1.45%)
Apr 16, 2021 550.54 551.98 539.51 546.54 3,209,000 -2.68(-0.49%)
Apr 15, 2021 544.17 553.49 542.66 549.22 3,138,476 +9.20(+1.70%)
Apr 14, 2021 554.87 554.87 538.53 540.02 3,738,309 -13.71(-2.48%)
Apr 13, 2021 557.00 559.75 550.30 553.73 2,718,883 +0.95(+0.17%)
Apr 12, 2021 551.05 557.98 549.58 552.78 2,942,216 -2.53(-0.46%)
Apr 09, 2021 552.69 556.90 547.11 555.31 2,894,000 +0.73(+0.13%)
Apr 08, 2021 551.13 556.90 547.57 554.58 4,307,022 +7.59(+1.39%)
Apr 07, 2021 543.50 549.64 541.45 546.99 2,149,419 +2.46(+0.45%)
Apr 06, 2021 544.81 554.16 543.30 544.53 3,473,736 +3.86(+0.71%)
Apr 05, 2021 540.01 542.85 529.23 540.67 3,355,191 +1.25(+0.23%)
Apr 01, 2021 529.93 540.50 527.03 539.42 3,938,600 +17.76(+3.40%)
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%)
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.