Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 225.57 229.32 223.64 226.41 38,817,240 +3.30(+1.48%)
Feb 25, 2021 226.11 228.56 222.02 223.10 40,521,020 -5.42(-2.37%)
Feb 24, 2021 224.10 229.15 223.11 228.52 26,995,754 +1.25(+0.55%)
Feb 23, 2021 224.40 228.79 222.85 227.27 30,978,956 -1.21(-0.53%)
Feb 22, 2021 231.32 231.81 226.43 228.48 37,382,380 -6.29(-2.68%)
Feb 19, 2021 237.48 237.59 234.00 234.77 25,929,274 -2.75(-1.16%)
Feb 18, 2021 235.58 237.66 234.67 237.52 17,358,300 -0.40(-0.17%)
Feb 17, 2021 235.12 238.03 234.75 237.92 22,226,602 +1.03(+0.44%)
Feb 16, 2021 238.18 239.25 236.13 236.89 27,476,408 -1.25(-0.53%)
Feb 12, 2021 237.11 238.44 235.95 238.14 17,037,192 +0.49(+0.20%)
Feb 11, 2021 237.94 238.30 235.38 237.66 16,194,835 +1.62(+0.69%)
Feb 10, 2021 238.15 239.05 234.16 236.03 22,784,002 -0.92(-0.39%)
Feb 09, 2021 235.11 237.92 234.63 236.96 24,237,230 +1.26(+0.54%)
Feb 08, 2021 236.35 236.87 234.08 235.69 22,844,960 +0.26(+0.11%)
Feb 05, 2021 235.46 236.48 233.70 235.43 18,573,840 +0.18(+0.08%)
Feb 04, 2021 235.88 236.44 233.65 235.25 25,988,240 -0.96(-0.41%)
Feb 03, 2021 232.87 238.24 232.57 236.21 27,850,286 +3.39(+1.46%)
Feb 02, 2021 234.56 235.54 232.02 232.82 26,589,722 -0.14(-0.06%)
Feb 01, 2021 228.49 235.72 225.93 232.95 34,246,280 +7.47(+3.32%)
Jan 29, 2021 228.84 231.37 224.88 225.48 43,725,224 -6.78(-2.92%)
Jan 28, 2021 229.03 235.86 228.52 232.25 50,434,524 +5.86(+2.59%)
Jan 27, 2021 231.35 233.72 223.71 226.39 71,752,696 +0.55(+0.25%)
Jan 26, 2021 225.38 227.63 223.65 225.84 50,148,348 +2.72(+1.22%)
Jan 25, 2021 222.72 223.36 217.95 223.12 34,067,712 +3.48(+1.58%)
Jan 22, 2021 220.73 223.64 219.49 219.63 31,040,176 +0.95(+0.44%)
Jan 21, 2021 218.42 219.97 216.20 218.68 31,585,168 +0.61(+0.28%)
Jan 20, 2021 211.62 219.48 211.22 218.07 38,717,820 +7.68(+3.65%)
Jan 19, 2021 207.78 210.91 206.69 210.39 31,182,318 +3.68(+1.78%)
Jan 15, 2021 207.55 208.51 206.10 206.71 32,659,332 -0.36(-0.17%)
Jan 14, 2021 209.88 211.38 206.79 207.07 30,161,188 -3.23(-1.53%)
Jan 13, 2021 208.04 210.70 207.95 210.29 20,626,838 +1.37(+0.66%)
Jan 12, 2021 210.45 211.03 207.36 208.92 23,895,878 -2.49(-1.18%)
Jan 11, 2021 212.36 212.79 210.67 211.41 23,693,456 -2.07(-0.97%)
Jan 08, 2021 212.57 214.41 210.96 213.48 23,616,280 +1.29(+0.61%)
Jan 07, 2021 208.06 213.21 207.74 212.19 28,466,558 +5.87(+2.85%)
Jan 06, 2021 206.24 210.44 206.02 206.32 36,915,716 -5.49(-2.59%)
Jan 05, 2021 211.19 212.41 209.67 211.81 24,484,900 +0.20(+0.10%)
Jan 04, 2021 216.31 216.77 208.81 211.61 38,180,500 -4.60(-2.13%)
Dec 31, 2020 216.20 216.20 216.20 20,837,456 +0.72(+0.33%)
Dec 30, 2020 218.94 219.32 215.28 215.48 20,837,456 -2.70(-1.24%)
Dec 29, 2020 219.99 220.83 217.33 218.19 17,851,906 -0.49(-0.22%)
Dec 28, 2020 218.18 219.71 216.79 218.67 18,426,364 +2.15(+0.99%)
Dec 24, 2020 215.23 217.36 215.02 216.52 10,853,867 +1.68(+0.78%)
Dec 23, 2020 216.87 217.31 214.63 214.84 19,230,696 -2.84(-1.30%)
Dec 22, 2020 216.47 219.32 215.65 217.68 23,264,550 +1.31(+0.61%)
Dec 21, 2020 211.47 217.74 211.21 216.37 38,200,692 +3.89(+1.83%)
Dec 18, 2020 212.48 213.55 209.98 212.48 65,176,592 -0.81(-0.38%)
Dec 17, 2020 213.72 214.72 211.83 213.29 33,407,580 +0.14(+0.06%)
Dec 16, 2020 208.75 213.96 208.72 213.15 36,010,924 +5.01(+2.41%)
Dec 15, 2020 209.15 209.40 206.31 208.15 27,777,304 -0.07(-0.03%)
Dec 14, 2020 207.14 210.17 206.93 208.21 29,613,686 +0.91(+0.44%)
Dec 11, 2020 204.18 207.36 203.26 207.30 31,870,174 +2.66(+1.30%)
Dec 10, 2020 205.85 207.12 204.48 204.64 27,193,472 -1.24(-0.60%)
Dec 09, 2020 209.15 209.21 205.31 205.88 33,346,280 -4.09(-1.95%)
Dec 08, 2020 207.99 210.89 206.94 209.97 23,936,066 +1.67(+0.80%)
Dec 07, 2020 208.38 209.52 207.04 208.30 25,269,480 -0.07(-0.03%)
Dec 04, 2020 208.23 209.36 207.22 208.37 25,375,240 +0.12(+0.06%)
Dec 03, 2020 208.61 210.33 207.68 208.25 25,818,134 -1.10(-0.52%)
Dec 02, 2020 208.87 209.45 206.85 209.35 24,393,370 -0.82(-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.