Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 124.68 126.46 120.54 120.99 147,289,880 -4.36(-3.48%)
Feb 24, 2021 124.94 125.56 122.23 125.35 110,692,469 -0.51(-0.41%)
Feb 23, 2021 123.76 126.71 118.39 125.86 157,839,275 -0.14(-0.11%)
Feb 22, 2021 128.01 129.72 125.60 126.00 103,607,056 -3.87(-2.98%)
Feb 19, 2021 130.24 130.71 128.80 129.87 87,668,800 +0.16(+0.12%)
Feb 18, 2021 129.20 129.99 127.41 129.71 96,655,344 -1.13(-0.86%)
Feb 17, 2021 131.25 132.22 129.47 130.84 97,938,852 -2.35(-1.76%)
Feb 16, 2021 135.49 136.01 132.79 133.19 80,216,574 -2.18(-1.61%)
Feb 12, 2021 134.35 135.53 133.69 135.37 60,145,100 +0.24(+0.18%)
Feb 11, 2021 135.90 136.39 133.77 135.13 64,154,106 -0.26(-0.19%)
Feb 10, 2021 136.48 136.99 134.40 135.39 72,860,004 -0.62(-0.46%)
Feb 09, 2021 136.62 137.88 135.85 136.01 76,544,915 -0.90(-0.66%)
Feb 08, 2021 136.03 136.96 134.92 136.91 71,136,838 +0.15(+0.11%)
Feb 05, 2021 137.35 137.42 135.86 136.76 75,693,800 -0.63(-0.46%)
Feb 04, 2021 136.30 137.40 134.59 137.39 83,940,972 +3.45(+2.58%)
Feb 03, 2021 135.76 135.77 133.61 133.94 87,911,230 -1.05(-0.78%)
Feb 02, 2021 135.73 136.31 134.61 134.99 82,930,792 +0.85(+0.63%)
Feb 01, 2021 133.75 135.38 130.93 134.14 105,981,070 +2.18(+1.65%)
Jan 29, 2021 135.83 136.74 130.21 131.96 177,523,800 -5.13(-3.74%)
Jan 28, 2021 139.52 141.99 136.70 137.09 141,879,464 -4.97(-3.50%)
Jan 27, 2021 143.43 144.30 140.41 142.06 139,102,845 -1.10(-0.77%)
Jan 26, 2021 143.60 144.30 141.37 143.16 97,364,320 +0.24(+0.17%)
Jan 25, 2021 143.07 145.09 136.54 142.92 157,292,600 +3.85(+2.77%)
Jan 22, 2021 136.28 139.85 135.02 139.07 114,459,300 +2.20(+1.61%)
Jan 21, 2021 133.80 139.67 133.59 136.87 120,113,362 +4.84(+3.67%)
Jan 20, 2021 128.66 132.49 128.55 132.03 103,819,757 +4.20(+3.29%)
Jan 19, 2021 127.78 128.71 126.94 127.83 90,295,665 +0.69(+0.54%)
Jan 15, 2021 128.78 130.22 127.00 127.14 111,598,500 -1.77(-1.37%)
Jan 14, 2021 130.80 131.00 128.76 128.91 90,006,558 -1.98(-1.51%)
Jan 13, 2021 128.76 131.45 128.49 130.89 88,416,569 +2.09(+1.62%)
Jan 12, 2021 128.50 129.69 126.86 128.80 91,727,444 -0.18(-0.14%)
Jan 11, 2021 129.19 130.17 128.50 128.98 100,384,061 -3.07(-2.32%)
Jan 08, 2021 132.43 132.63 130.23 132.05 105,158,200 +1.13(+0.86%)
Jan 07, 2021 128.36 131.63 127.86 130.92 109,001,562 +4.32(+3.41%)
Jan 06, 2021 127.72 131.05 126.38 126.60 154,624,979 -4.41(-3.37%)
Jan 05, 2021 128.89 131.74 128.43 131.01 97,320,675 +1.60(+1.24%)
Jan 04, 2021 133.52 133.61 126.76 129.41 143,122,225 -3.28(-2.47%)
Dec 31, 2020 132.69 132.69 132.69 96,297,655 -1.03(-0.77%)
Dec 30, 2020 135.58 135.99 133.40 133.72 96,297,655 -1.15(-0.85%)
Dec 29, 2020 138.05 138.79 134.34 134.87 120,783,100 -1.82(-1.33%)
Dec 28, 2020 133.99 137.34 133.51 136.69 124,193,125 +4.72(+3.58%)
Dec 24, 2020 131.32 133.46 131.10 131.97 54,930,000 +1.01(+0.77%)
Dec 23, 2020 132.16 132.43 130.78 130.96 88,038,611 -0.92(-0.70%)
Dec 22, 2020 131.61 134.40 129.65 131.88 168,891,763 +3.65(+2.85%)
Dec 21, 2020 125.02 128.31 123.45 128.23 120,123,910 +1.57(+1.24%)
Dec 18, 2020 128.96 129.10 126.12 126.65 192,541,500 -2.04(-1.59%)
Dec 17, 2020 128.90 129.58 128.04 128.70 94,217,037 +0.89(+0.70%)
Dec 16, 2020 127.41 128.37 126.56 127.81 98,070,581 -0.07(-0.05%)
Dec 15, 2020 124.34 127.90 124.13 127.88 157,254,500 +6.10(+5.01%)
Dec 14, 2020 122.60 123.35 121.54 121.78 78,953,381 -0.63(-0.51%)
Dec 11, 2020 122.43 122.76 120.55 122.41 86,939,700 -0.83(-0.67%)
Dec 10, 2020 120.50 123.87 120.15 123.24 81,125,031 +1.46(+1.20%)
Dec 09, 2020 124.53 125.95 121.00 121.78 114,807,216 -2.60(-2.09%)
Dec 08, 2020 124.37 124.98 123.09 124.38 81,996,426 +0.63(+0.51%)
Dec 07, 2020 122.31 124.57 122.25 123.75 86,550,437 +1.50(+1.23%)
Dec 04, 2020 122.60 122.86 121.52 122.25 78,260,400 -0.69(-0.56%)
Dec 03, 2020 123.52 123.78 122.21 122.94 78,832,975 -0.14(-0.11%)
Dec 02, 2020 122.02 123.37 120.89 123.08 88,839,512 +0.36(+0.29%)
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.