Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 391.67 398.12 388.98 389.46 2,051,776 +4.51(+1.17%)
Jan 19, 2021 374.87 386.38 374.36 384.95 1,578,388 +13.94(+3.76%)
Jan 15, 2021 364.88 373.84 363.03 371.01 1,597,800 +5.50(+1.50%)
Jan 14, 2021 365.29 369.63 364.97 365.51 1,146,176 +0.55(+0.15%)
Jan 13, 2021 364.97 367.33 360.50 364.96 1,019,524 -0.71(-0.19%)
Jan 12, 2021 371.83 372.63 362.35 365.67 1,242,194 -6.67(-1.79%)
Jan 11, 2021 376.13 376.76 366.38 372.34 1,514,874 -2.12(-0.57%)
Jan 08, 2021 369.79 375.03 368.60 374.46 1,259,100 +5.83(+1.58%)
Jan 07, 2021 363.24 370.23 360.33 368.63 1,108,978 +7.63(+2.11%)
Jan 06, 2021 359.17 364.01 357.69 361.00 1,537,613 -7.87(-2.13%)
Jan 05, 2021 370.44 374.00 367.31 368.87 1,117,725 -2.83(-0.76%)
Jan 04, 2021 379.74 384.62 366.17 371.70 1,839,773 -8.15(-2.15%)
Dec 31, 2020 379.85 379.85 379.85 703,191 +4.30(+1.14%)
Dec 30, 2020 380.82 381.98 375.34 375.55 703,191 -2.78(-0.73%)
Dec 29, 2020 383.20 384.82 377.32 378.33 640,469 -2.79(-0.73%)
Dec 28, 2020 387.57 387.94 378.04 381.12 871,851 -0.04(-0.01%)
Dec 24, 2020 377.51 381.79 377.43 381.16 441,900 +4.24(+1.12%)
Dec 23, 2020 379.01 383.94 376.71 376.92 900,939 -3.05(-0.80%)
Dec 22, 2020 376.00 380.14 373.58 379.97 1,003,512 +4.04(+1.07%)
Dec 21, 2020 374.72 377.82 368.42 375.93 997,632 -4.18(-1.10%)
Dec 18, 2020 377.16 380.80 375.53 380.11 2,569,500 -0.21(-0.06%)
Dec 17, 2020 371.93 380.99 370.34 380.32 1,965,894 +11.06(+3.00%)
Dec 16, 2020 361.31 370.36 360.03 369.26 1,577,851 +8.83(+2.45%)
Dec 15, 2020 365.82 367.76 360.15 360.43 1,654,221 -5.08(-1.39%)
Dec 14, 2020 364.44 369.30 363.61 365.51 1,365,981 +1.19(+0.33%)
Dec 11, 2020 362.12 364.65 358.00 364.32 1,193,700 +1.82(+0.50%)
Dec 10, 2020 361.23 364.39 357.45 362.50 1,499,206 -1.68(-0.46%)
Dec 09, 2020 368.91 370.14 361.11 364.18 2,477,761 -8.41(-2.26%)
Dec 08, 2020 372.40 380.50 370.52 372.59 1,705,220 +0.40(+0.11%)
Dec 07, 2020 367.82 373.98 367.28 372.19 1,909,822 +3.59(+0.97%)
Dec 04, 2020 365.15 371.94 364.07 368.60 1,404,400 +4.90(+1.35%)
Dec 03, 2020 355.19 366.68 353.47 363.70 1,841,131 +8.21(+2.31%)
Dec 02, 2020 355.66 356.15 350.06 355.49 760,699 -1.33(-0.37%)
Dec 01, 2020 356.01 359.29 352.29 356.82 1,088,889 +4.80(+1.36%)
Nov 30, 2020 353.45 356.44 348.13 352.02 1,875,676 -2.22(-0.63%)
Nov 27, 2020 353.93 358.04 351.83 354.24 528,200 +3.77(+1.08%)
Nov 25, 2020 345.72 352.47 345.01 350.47 1,199,300 +5.27(+1.53%)
Nov 24, 2020 345.00 347.73 342.52 345.20 1,045,462 +1.87(+0.54%)
Nov 23, 2020 348.07 350.32 337.72 343.33 1,529,408 -4.36(-1.25%)
Nov 20, 2020 358.85 359.99 347.51 347.69 2,370,200 -13.75(-3.80%)
Nov 19, 2020 353.20 363.39 349.05 361.44 1,531,764 +6.70(+1.89%)
Nov 18, 2020 356.24 360.26 353.76 354.74 912,039 -4.01(-1.12%)
Nov 17, 2020 354.98 360.00 353.43 358.75 953,937 +1.69(+0.47%)
Nov 16, 2020 356.54 361.22 353.33 357.06 1,158,781 +0.11(+0.03%)
Nov 13, 2020 351.84 358.33 350.43 356.95 1,179,400 +7.44(+2.13%)
Nov 12, 2020 352.97 356.64 347.65 349.51 947,726 -2.89(-0.82%)
Nov 11, 2020 345.65 356.55 342.93 352.40 1,127,017 +10.14(+2.96%)
Nov 10, 2020 358.15 358.15 339.35 342.26 1,544,137 -17.88(-4.96%)
Nov 09, 2020 365.00 377.15 359.31 360.14 1,820,121 +7.88(+2.24%)
Nov 06, 2020 351.48 353.85 344.80 352.26 623,000 +1.30(+0.37%)
Nov 05, 2020 350.92 352.01 346.21 350.96 1,074,247 +7.96(+2.32%)
Nov 04, 2020 339.72 347.91 334.11 343.00 1,344,411 +18.27(+5.63%)
Nov 03, 2020 319.91 326.94 317.83 324.73 1,114,858 +8.31(+2.63%)
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.