Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 562.83 581.61 562.34 573.66 2,458,722 +21.86(+3.96%)
Mar 30, 2021 544.51 555.93 541.74 551.80 938,746 +2.19(+0.40%)
Mar 29, 2021 561.23 561.40 539.46 549.61 1,825,398 -13.43(-2.39%)
Mar 26, 2021 529.79 563.57 529.14 563.05 1,942,010 +34.89(+6.61%)
Mar 25, 2021 525.12 531.61 505.99 528.16 1,500,204 -4.26(-0.80%)
Mar 24, 2021 549.98 554.88 531.63 532.42 2,043,331 +7.75(+1.48%)
Mar 23, 2021 543.86 544.12 523.83 524.67 1,482,752 -15.05(-2.79%)
Mar 22, 2021 533.91 547.01 530.10 539.73 1,498,202 +17.08(+3.27%)
Mar 19, 2021 522.29 531.01 513.29 522.65 2,468,707 +3.03(+0.58%)
Mar 18, 2021 522.47 535.67 513.99 519.62 2,612,913 -13.34(-2.50%)
Mar 17, 2021 519.34 537.94 510.78 532.96 1,409,232 +5.62(+1.07%)
Mar 16, 2021 522.84 539.86 519.78 527.34 1,583,711 +11.31(+2.19%)
Mar 15, 2021 501.47 516.58 500.17 516.04 1,110,054 +11.47(+2.27%)
Mar 12, 2021 504.74 507.38 496.86 504.57 1,491,248 -10.16(-1.97%)
Mar 11, 2021 513.27 521.49 508.63 514.73 1,675,913 +16.05(+3.22%)
Mar 10, 2021 527.49 530.69 495.83 498.68 2,049,859 -23.85(-4.56%)
Mar 09, 2021 505.61 525.70 503.34 522.54 1,793,718 +39.32(+8.14%)
Mar 08, 2021 521.86 533.12 482.31 483.21 1,987,575 -43.35(-8.23%)
Mar 05, 2021 521.73 528.89 496.35 526.56 2,304,949 +18.16(+3.57%)
Mar 04, 2021 527.39 538.37 491.69 508.40 2,640,448 -21.55(-4.07%)
Mar 03, 2021 548.72 559.14 528.78 529.96 1,694,574 -21.28(-3.86%)
Mar 02, 2021 571.09 575.65 550.31 551.23 1,521,087 -24.47(-4.25%)
Mar 01, 2021 554.31 577.33 553.39 575.70 1,836,486 +30.40(+5.57%)
Feb 26, 2021 535.44 552.48 524.13 545.30 1,855,193 +18.79(+3.57%)
Feb 25, 2021 567.23 569.60 523.61 526.52 2,779,967 -47.35(-8.25%)
Feb 24, 2021 534.70 574.80 532.62 573.87 1,574,890 +32.93(+6.09%)
Feb 23, 2021 531.16 546.86 515.71 540.94 1,783,910 -4.95(-0.91%)
Feb 22, 2021 566.78 569.76 543.87 545.89 1,676,793 -29.43(-5.12%)
Feb 19, 2021 571.44 578.77 565.97 575.32 1,766,781 +19.84(+3.57%)
Feb 18, 2021 556.31 559.87 545.21 555.47 1,182,715 -7.83(-1.39%)
Feb 17, 2021 558.41 566.68 548.97 563.30 1,511,621 -5.65(-0.99%)
Feb 16, 2021 567.87 580.31 564.35 568.95 1,509,165 +5.41(+0.96%)
Feb 12, 2021 548.18 574.67 543.20 563.54 2,092,865 +13.41(+2.44%)
Feb 11, 2021 519.16 554.32 518.37 550.13 3,088,220 +38.18(+7.46%)
Feb 10, 2021 512.43 515.96 501.16 511.95 902,286 +4.25(+0.84%)
Feb 09, 2021 514.95 520.12 506.56 507.70 981,977 -4.52(-0.88%)
Feb 08, 2021 495.13 512.77 494.32 512.22 1,523,621 +22.13(+4.52%)
Feb 05, 2021 504.28 504.74 489.53 490.09 1,286,340 -9.39(-1.88%)
Feb 04, 2021 485.03 500.41 480.84 499.48 1,456,247 +14.61(+3.01%)
Feb 03, 2021 500.03 501.37 482.12 484.87 1,668,393 -11.29(-2.27%)
Feb 02, 2021 492.72 497.48 485.51 496.15 1,513,904 +14.06(+2.92%)
Feb 01, 2021 472.10 485.51 468.13 482.10 1,761,192 +16.82(+3.62%)
Jan 29, 2021 480.70 486.39 462.49 465.27 2,938,498 -22.50(-4.61%)
Jan 28, 2021 504.13 507.62 484.55 487.77 2,588,611 -7.39(-1.49%)
Jan 27, 2021 496.07 523.94 492.25 495.16 2,339,001 -36.17(-6.81%)
Jan 26, 2021 548.26 549.24 529.16 531.33 1,487,744 -14.52(-2.66%)
Jan 25, 2021 549.30 553.40 531.33 545.85 1,742,118 +3.76(+0.69%)
Jan 22, 2021 541.05 553.37 535.62 542.09 1,247,855 -0.33(-0.06%)
Jan 21, 2021 547.43 548.29 530.41 542.42 1,289,539 +1.14(+0.21%)
Jan 20, 2021 561.12 562.82 537.98 541.27 1,924,222 -16.36(-2.93%)
Jan 19, 2021 538.23 560.00 537.13 557.64 2,116,291 +31.24(+5.93%)
Jan 15, 2021 531.64 533.28 516.55 526.40 1,587,669 -9.86(-1.84%)
Jan 14, 2021 521.47 548.50 521.41 536.26 2,083,253 +30.08(+5.94%)
Jan 13, 2021 513.62 513.62 503.00 506.18 1,415,509 -9.56(-1.85%)
Jan 12, 2021 500.15 517.10 498.90 515.74 1,954,419 +19.19(+3.86%)
Jan 11, 2021 476.40 499.85 474.50 496.55 1,236,940 +14.28(+2.96%)
Jan 08, 2021 494.16 502.10 478.85 482.27 1,499,673 -12.34(-2.49%)
Jan 07, 2021 487.75 497.74 487.10 494.61 1,350,177 +17.28(+3.62%)
Jan 06, 2021 471.60 486.19 470.13 477.33 1,387,765 +1.87(+0.39%)
Jan 05, 2021 460.95 479.58 460.95 475.46 1,674,501 +15.89(+3.46%)
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.