Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 213.52 214.51 212.03 212.65 31,746,500 -0.37(-0.17%)
Jan 14, 2021 215.91 217.46 212.74 213.02 29,318,179 -3.32(-1.53%)
Jan 13, 2021 214.02 216.76 213.93 216.34 20,050,317 +1.41(+0.66%)
Jan 12, 2021 216.50 217.10 213.32 214.93 23,227,986 -2.56(-1.18%)
Jan 11, 2021 218.47 218.91 216.73 217.49 23,031,222 -2.13(-0.97%)
Jan 08, 2021 218.68 220.58 217.03 219.62 22,956,202 +1.33(+0.61%)
Jan 07, 2021 214.04 219.34 213.71 218.29 27,670,914 +6.04(+2.85%)
Jan 06, 2021 212.17 216.49 211.94 212.25 35,883,917 -5.65(-2.59%)
Jan 05, 2021 217.26 218.52 215.70 217.90 23,800,543 +0.21(+0.10%)
Jan 04, 2021 222.53 223.00 214.81 217.69 37,113,354 -4.73(-2.13%)
Dec 31, 2020 222.42 222.42 222.42 20,255,046 +0.74(+0.33%)
Dec 30, 2020 225.23 225.63 221.47 221.68 20,255,046 -2.78(-1.24%)
Dec 29, 2020 226.31 227.18 223.58 224.46 17,352,945 -0.50(-0.22%)
Dec 28, 2020 224.45 226.03 223.02 224.96 17,911,346 +2.21(+0.99%)
Dec 24, 2020 221.42 223.61 221.20 222.75 10,550,500 +1.73(+0.78%)
Dec 23, 2020 223.11 223.56 220.80 221.02 18,693,197 -2.92(-1.30%)
Dec 22, 2020 222.69 225.63 221.85 223.94 22,614,303 +1.35(+0.61%)
Dec 21, 2020 217.55 224.00 217.28 222.59 37,132,980 +4.00(+1.83%)
Dec 18, 2020 218.59 219.69 216.02 218.59 63,354,900 -0.83(-0.38%)
Dec 17, 2020 219.87 220.89 217.92 219.42 32,473,834 +0.14(+0.06%)
Dec 16, 2020 214.75 220.11 214.72 219.28 35,004,417 +5.15(+2.41%)
Dec 15, 2020 215.16 215.42 212.24 214.13 27,000,926 -0.07(-0.03%)
Dec 14, 2020 213.10 216.21 212.88 214.20 28,785,980 +0.94(+0.44%)
Dec 11, 2020 210.05 213.32 209.11 213.26 30,979,400 +2.74(+1.30%)
Dec 10, 2020 211.77 213.08 210.36 210.52 26,433,413 -1.28(-0.60%)
Dec 09, 2020 215.16 215.23 211.21 211.80 32,414,247 -4.21(-1.95%)
Dec 08, 2020 213.97 216.95 212.89 216.01 23,267,050 +1.72(+0.80%)
Dec 07, 2020 214.37 215.54 212.99 214.29 24,563,196 -0.07(-0.03%)
Dec 04, 2020 214.22 215.38 213.18 214.36 24,666,000 +0.12(+0.06%)
Dec 03, 2020 214.61 216.38 213.65 214.24 25,096,514 -1.13(-0.52%)
Dec 02, 2020 214.88 215.47 212.80 215.37 23,711,571 -0.84(-0.39%)
Dec 01, 2020 214.51 217.32 213.35 216.21 30,904,519 +2.14(+1.00%)
Nov 30, 2020 214.10 214.76 210.84 214.07 33,037,555 -1.16(-0.54%)
Nov 27, 2020 214.85 216.27 214.04 215.23 14,512,200 +1.36(+0.64%)
Nov 25, 2020 215.11 215.29 212.46 213.87 21,012,800 +0.01(+0.00%)
Nov 24, 2020 209.59 214.25 208.86 213.86 33,914,619 +3.75(+1.78%)
Nov 23, 2020 210.95 212.29 208.16 210.11 25,632,897 -0.28(-0.13%)
Nov 20, 2020 212.20 213.29 210.00 210.39 22,843,100 -2.03(-0.96%)
Nov 19, 2020 211.38 213.03 209.93 212.42 24,768,787 +1.34(+0.63%)
Nov 18, 2020 213.65 215.17 210.93 211.08 28,341,184 -3.38(-1.58%)
Nov 17, 2020 216.10 217.68 214.08 214.46 24,126,307 -2.77(-1.28%)
Nov 16, 2020 214.87 217.74 214.52 217.23 24,924,661 +0.72(+0.33%)
Nov 13, 2020 216.36 217.42 214.16 216.51 18,630,300 +1.07(+0.50%)
Nov 12, 2020 217.21 219.11 214.46 215.44 21,594,387 -1.11(-0.51%)
Nov 11, 2020 212.39 218.04 212.20 216.55 29,418,397 +5.54(+2.63%)
Nov 10, 2020 214.50 216.50 209.72 211.01 43,988,227 -7.38(-3.38%)
Nov 09, 2020 224.43 228.12 217.88 218.39 44,333,919 -5.33(-2.38%)
Nov 06, 2020 222.26 224.36 218.03 223.72 25,231,800 +0.43(+0.19%)
Nov 05, 2020 222.04 224.12 221.15 223.29 36,020,530 +6.90(+3.19%)
Nov 04, 2020 214.02 218.32 212.42 216.39 42,254,394 +9.96(+4.82%)
Nov 03, 2020 203.89 208.12 203.12 206.43 27,442,469 +4.10(+2.03%)
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.