Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 519.86 538.03 518.54 533.15 7,876,384 +19.03(+3.70%)
Mar 30, 2021 512.93 518.25 507.46 514.12 5,009,489 -3.05(-0.59%)
Mar 29, 2021 512.06 521.74 507.26 517.17 6,846,684 +4.35(+0.85%)
Mar 26, 2021 501.45 513.50 494.22 512.82 9,112,517 +12.14(+2.43%)
Mar 25, 2021 499.25 507.85 490.16 500.68 7,381,860 -4.30(-0.85%)
Mar 24, 2021 525.28 525.59 504.73 504.98 6,148,709 -17.09(-3.27%)
Mar 23, 2021 529.39 533.00 520.09 522.07 5,555,781 -4.61(-0.88%)
Mar 22, 2021 515.75 535.00 515.52 526.68 7,452,601 +13.60(+2.65%)
Mar 19, 2021 509.25 516.11 503.76 513.08 7,491,048 +4.92(+0.97%)
Mar 18, 2021 524.69 526.59 507.94 508.16 7,363,143 -24.71(-4.64%)
Mar 17, 2021 520.83 537.34 518.82 532.87 6,099,521 +2.00(+0.38%)
Mar 16, 2021 533.48 539.71 523.90 530.87 6,807,626 +3.99(+0.76%)
Mar 15, 2021 513.84 527.50 509.93 526.88 5,563,901 +13.39(+2.61%)
Mar 12, 2021 505.19 514.80 502.86 513.49 6,107,926 -5.49(-1.06%)
Mar 11, 2021 517.24 521.09 508.64 518.98 7,497,101 +20.98(+4.21%)
Mar 10, 2021 511.24 518.44 497.57 498.00 9,613,768 -2.08(-0.42%)
Mar 09, 2021 484.50 503.93 481.67 500.08 13,039,256 +37.19(+8.03%)
Mar 08, 2021 497.10 497.95 461.82 462.89 13,571,637 -34.67(-6.97%)
Mar 05, 2021 501.09 501.09 466.33 497.56 13,595,454 +3.64(+0.74%)
Mar 04, 2021 511.11 518.06 482.48 493.92 14,318,777 -17.35(-3.39%)
Mar 03, 2021 536.08 537.09 511.02 511.26 9,423,070 -24.02(-4.49%)
Mar 02, 2021 555.00 555.81 534.87 535.28 6,597,923 -17.39(-3.15%)
Mar 01, 2021 554.00 555.99 541.15 552.67 8,818,402 +5.08(+0.93%)
Feb 26, 2021 549.11 553.18 533.48 547.59 12,545,858 +16.25(+3.06%)
Feb 25, 2021 560.80 573.95 527.70 531.34 20,466,276 -47.57(-8.22%)
Feb 24, 2021 563.89 579.22 549.25 578.91 11,016,758 +14.25(+2.52%)
Feb 23, 2021 561.99 568.52 534.61 564.66 9,791,719 -8.53(-1.49%)
Feb 22, 2021 589.67 604.24 571.97 573.19 8,130,157 -22.79(-3.82%)
Feb 19, 2021 599.89 605.98 592.79 595.98 6,805,390 +3.89(+0.66%)
Feb 18, 2021 588.10 593.86 581.95 592.09 5,857,475 -3.07(-0.52%)
Feb 17, 2021 605.74 607.84 590.13 595.16 6,885,344 -16.94(-2.77%)
Feb 16, 2021 601.20 613.79 596.92 612.10 8,053,436 +14.73(+2.47%)
Feb 12, 2021 600.91 610.54 589.93 597.37 9,385,851 -11.56(-1.90%)
Feb 11, 2021 598.13 609.79 595.92 608.93 11,265,801 +19.42(+3.30%)
Feb 10, 2021 577.49 595.12 572.62 589.50 12,121,039 +20.00(+3.51%)
Feb 09, 2021 572.59 582.28 567.87 569.50 7,193,664 -7.01(-1.22%)
Feb 08, 2021 548.10 577.90 548.10 576.51 10,863,363 +33.85(+6.24%)
Feb 05, 2021 548.01 548.50 540.85 542.66 4,236,451 -2.92(-0.54%)
Feb 04, 2021 540.26 545.95 532.55 545.58 5,035,159 +5.34(+0.99%)
Feb 03, 2021 544.46 556.26 539.68 540.24 6,137,925 -1.05(-0.19%)
Feb 02, 2021 534.98 541.90 530.46 541.29 5,507,471 +12.77(+2.42%)
Feb 01, 2021 521.19 529.87 515.18 528.52 5,423,356 +9.87(+1.90%)
Jan 29, 2021 522.05 532.43 515.53 518.65 6,801,083 -2.44(-0.47%)
Jan 28, 2021 518.91 532.63 517.48 521.10 5,696,365 +5.32(+1.03%)
Jan 27, 2021 528.24 528.35 510.83 515.78 9,262,758 -20.66(-3.85%)
Jan 26, 2021 542.24 544.80 534.53 536.44 4,089,036 -8.71(-1.60%)
Jan 25, 2021 550.27 552.14 528.50 545.14 6,285,218 -2.37(-0.43%)
Jan 22, 2021 548.61 552.67 544.11 547.51 6,181,564 -6.19(-1.12%)
Jan 21, 2021 535.77 558.96 529.16 553.70 8,444,901 +20.03(+3.75%)
Jan 20, 2021 523.52 536.25 521.33 533.66 6,447,665 +13.60(+2.61%)
Jan 19, 2021 519.71 522.81 512.83 520.07 5,621,162 +6.62(+1.29%)
Jan 15, 2021 528.16 532.05 513.01 513.45 6,957,064 -13.61(-2.58%)
Jan 14, 2021 542.02 543.01 526.27 527.06 7,069,455 -13.24(-2.45%)
Jan 13, 2021 538.62 544.02 534.43 540.29 5,250,895 +1.88(+0.35%)
Jan 12, 2021 549.11 549.19 532.84 538.42 7,290,843 -5.46(-1.00%)
Jan 11, 2021 535.78 557.43 533.53 543.88 12,982,043 +13.76(+2.60%)
Jan 08, 2021 533.53 535.87 520.74 530.11 7,326,431 -2.69(-0.50%)
Jan 07, 2021 517.76 534.14 514.53 532.80 11,538,300 +29.13(+5.78%)
Jan 06, 2021 527.95 528.84 502.53 503.67 14,503,633 -31.55(-5.90%)
Jan 05, 2021 523.04 536.77 522.53 535.22 8,053,753 +11.63(+2.22%)
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.