Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 154.76 156.12 151.84 154.65 85,518,000 +1.79(+1.17%)
Feb 25, 2021 156.84 158.91 152.39 152.86 90,129,416 -5.12(-3.24%)
Feb 24, 2021 158.34 158.56 156.27 157.98 60,060,940 -1.75(-1.09%)
Feb 23, 2021 156.28 160.24 154.68 159.72 93,384,176 +0.69(+0.43%)
Feb 22, 2021 160.41 161.62 158.61 159.04 70,099,360 -3.46(-2.13%)
Feb 19, 2021 166.41 166.68 162.29 162.50 86,102,000 -3.92(-2.35%)
Feb 18, 2021 164.12 166.90 163.70 166.41 60,549,520 +0.98(+0.59%)
Feb 17, 2021 163.21 166.05 162.97 165.43 65,966,540 +1.98(+1.21%)
Feb 16, 2021 162.70 165.41 162.68 163.45 51,269,920 -0.44(-0.27%)
Feb 12, 2021 162.50 164.01 161.67 163.88 46,706,000 +0.78(+0.48%)
Feb 11, 2021 164.60 164.60 162.40 163.11 45,915,020 -1.22(-0.74%)
Feb 10, 2021 165.70 165.90 162.70 164.33 62,802,180 -0.92(-0.56%)
Feb 09, 2021 165.62 166.90 164.89 165.25 43,842,060 -0.90(-0.54%)
Feb 08, 2021 167.93 168.25 165.20 166.15 64,962,280 -1.46(-0.87%)
Feb 05, 2021 165.95 168.85 165.13 167.61 72,416,000 +1.06(+0.63%)
Feb 04, 2021 166.50 167.35 163.89 166.55 73,219,720 +0.92(+0.56%)
Feb 03, 2021 171.25 171.70 165.43 165.63 141,199,680 -3.37(-2.00%)
Feb 02, 2021 169.00 171.39 168.06 169.00 140,361,104 +1.86(+1.11%)
Feb 01, 2021 162.12 167.51 161.75 167.14 82,711,536 +6.83(+4.26%)
Jan 29, 2021 161.50 161.85 159.23 160.31 85,870,000 -1.57(-0.97%)
Jan 28, 2021 161.75 165.08 161.43 161.88 62,747,080 +0.25(+0.16%)
Jan 27, 2021 167.07 167.33 160.35 161.63 92,852,320 -4.68(-2.81%)
Jan 26, 2021 164.82 166.90 164.14 166.31 58,822,680 +1.61(+0.98%)
Jan 25, 2021 166.43 168.19 162.16 164.70 74,849,760 +0.09(+0.05%)
Jan 22, 2021 165.22 166.10 164.16 164.61 56,438,000 -0.74(-0.45%)
Jan 21, 2021 164.65 167.43 164.48 165.35 98,710,560 +2.18(+1.34%)
Jan 20, 2021 159.10 163.99 158.75 163.17 105,852,960 +7.13(+4.57%)
Jan 19, 2021 155.35 157.25 154.80 156.04 65,938,060 +0.83(+0.53%)
Jan 15, 2021 156.15 157.13 154.76 155.21 84,878,000 -1.16(-0.74%)
Jan 14, 2021 158.38 158.90 156.03 156.37 61,126,900 -1.92(-1.21%)
Jan 13, 2021 156.42 159.50 156.10 158.29 66,260,740 +2.25(+1.44%)
Jan 12, 2021 156.00 157.11 154.30 156.04 69,683,080 +0.33(+0.21%)
Jan 11, 2021 157.40 157.82 155.50 155.71 73,183,256 -3.42(-2.15%)
Jan 08, 2021 159.00 159.53 157.11 159.13 70,754,000 +1.03(+0.65%)
Jan 07, 2021 157.85 160.43 157.75 158.11 70,063,240 +1.19(+0.76%)
Jan 06, 2021 157.32 159.88 156.56 156.92 87,626,176 -4.01(-2.49%)
Jan 05, 2021 158.30 161.17 158.25 160.93 52,943,760 +1.59(+1.00%)
Jan 04, 2021 163.50 163.60 157.20 159.33 88,070,336 -3.52(-2.16%)
Dec 31, 2020 162.85 162.85 162.85 64,008,020 -1.45(-0.88%)
Dec 30, 2020 167.05 167.10 164.12 164.29 64,008,020 -1.81(-1.09%)
Dec 29, 2020 165.50 167.53 164.06 166.10 97,304,216 +1.90(+1.16%)
Dec 28, 2020 159.70 165.20 158.63 164.20 113,494,816 +5.56(+3.51%)
Dec 24, 2020 159.69 160.10 158.45 158.63 29,038,000 -0.63(-0.39%)
Dec 23, 2020 160.25 160.51 159.21 159.26 41,757,680 -1.06(-0.66%)
Dec 22, 2020 160.14 161.10 159.00 160.33 47,386,180 +0.02(+0.01%)
Dec 21, 2020 160.00 161.35 158.30 160.31 76,569,936 +0.23(+0.14%)
Dec 18, 2020 162.20 162.47 158.58 160.08 119,914,000 -1.72(-1.06%)
Dec 17, 2020 162.50 163.18 161.05 161.80 69,374,840 -0.24(-0.15%)
Dec 16, 2020 158.80 162.35 158.18 162.05 88,426,040 +3.79(+2.40%)
Dec 15, 2020 159.05 159.43 156.53 158.26 66,392,400 +0.41(+0.26%)
Dec 14, 2020 157.15 159.52 156.30 157.85 82,897,696 +2.03(+1.30%)
Dec 11, 2020 154.83 155.93 153.64 155.82 61,292,000 +0.75(+0.48%)
Dec 10, 2020 154.45 157.10 153.80 155.07 60,471,640 -0.14(-0.09%)
Dec 09, 2020 158.40 158.72 154.40 155.21 81,896,040 -3.66(-2.30%)
Dec 08, 2020 157.94 159.21 156.00 158.87 65,570,180 +0.97(+0.61%)
Dec 07, 2020 157.82 159.04 157.09 157.90 54,817,060 -0.23(-0.14%)
Dec 04, 2020 159.91 159.91 157.94 158.13 58,272,000 -1.21(-0.76%)
Dec 03, 2020 160.27 161.43 159.07 159.34 57,730,860 -0.84(-0.52%)
Dec 02, 2020 161.08 161.60 158.66 160.18 62,447,360 -0.83(-0.51%)
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.