Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	532.50	540.32	521.15	533.46	1,799,000	+4.67(+0.88%)
Feb 25, 2021	550.00	556.49	526.89	528.79	1,760,967	-23.04(-4.18%)
Feb 24, 2021	545.50	554.20	538.93	551.83	1,113,235	+0.08(+0.01%)
Feb 23, 2021	537.64	553.80	524.41	551.75	1,570,508	+1.49(+0.27%)
Feb 22, 2021	566.03	566.03	549.78	550.26	1,038,430	-20.47(-3.59%)
Feb 19, 2021	577.16	582.11	559.08	570.73	1,958,100	-5.07(-0.88%)
Feb 18, 2021	569.96	579.31	565.90	575.80	970,003	-5.14(-0.88%)
Feb 17, 2021	580.00	583.14	570.75	580.94	886,757	-4.80(-0.82%)
Feb 16, 2021	591.82	594.66	581.15	585.74	891,640	-5.55(-0.94%)
Feb 12, 2021	591.32	593.71	585.53	591.29	823,000	-3.18(-0.53%)
Feb 11, 2021	594.00	595.00	588.00	594.47	731,036	+5.11(+0.87%)
Feb 10, 2021	585.76	593.78	579.01	589.36	966,748	+7.58(+1.30%)
Feb 09, 2021	587.14	588.60	576.01	581.78	1,635,012	-6.13(-1.04%)
Feb 08, 2021	591.31	598.37	584.00	587.91	1,031,268	-1.82(-0.31%)
Feb 05, 2021	588.68	592.54	582.32	589.73	972,100	+0.75(+0.13%)
Feb 04, 2021	579.89	589.00	572.13	588.98	1,252,302	+12.33(+2.14%)
Feb 03, 2021	583.00	587.43	574.56	576.65	1,491,213	-6.86(-1.18%)
Feb 02, 2021	562.88	588.82	560.10	583.51	2,237,354	+24.95(+4.47%)
Feb 01, 2021	546.01	564.73	546.01	558.56	1,716,222	+15.40(+2.84%)
Jan 29, 2021	550.84	552.00	529.34	543.16	2,380,100	-11.08(-2.00%)
Jan 28, 2021	545.00	563.88	542.86	554.24	3,282,131	+37.74(+7.31%)
Jan 27, 2021	524.88	533.07	508.22	516.50	2,239,291	-15.96(-3.00%)
Jan 26, 2021	540.00	540.78	530.60	532.46	1,416,514	-5.42(-1.01%)
Jan 25, 2021	547.73	552.82	525.06	537.88	1,712,060	-3.21(-0.59%)
Jan 22, 2021	549.75	554.34	540.30	541.09	1,029,900	-3.24(-0.60%)
Jan 21, 2021	543.50	546.40	537.87	544.33	1,011,647	+2.14(+0.39%)
Jan 20, 2021	527.99	543.47	527.01	542.19	1,533,688	+22.77(+4.38%)
Jan 19, 2021	515.60	522.95	509.68	519.42	977,713	+5.66(+1.10%)
Jan 15, 2021	518.41	526.56	513.00	513.76	1,083,800	-0.58(-0.11%)
Jan 14, 2021	527.20	528.00	512.79	514.34	1,448,216	-7.37(-1.41%)
Jan 13, 2021	518.21	523.70	511.00	521.71	1,076,552	+8.50(+1.66%)
Jan 12, 2021	520.00	522.51	507.31	513.21	1,172,992	-9.85(-1.88%)
Jan 11, 2021	525.00	526.96	515.08	523.06	1,286,486	-6.58(-1.24%)
Jan 08, 2021	521.64	531.61	518.16	529.64	1,595,000	+18.23(+3.56%)
Jan 07, 2021	510.00	516.90	508.71	511.41	1,869,213	+4.16(+0.82%)
Jan 06, 2021	519.77	520.94	507.06	507.25	1,969,100	-24.72(-4.65%)
Jan 05, 2021	526.04	533.33	524.80	531.97	1,544,173	+5.14(+0.98%)
Jan 04, 2021	556.94	557.36	521.51	526.83	1,888,714	-23.60(-4.29%)
Dec 31, 2020		550.43	550.43	550.43	580,057	+3.05(+0.56%)
Dec 30, 2020	550.82	552.00	544.66	547.38	580,057	+1.40(+0.26%)
Dec 29, 2020	550.22	551.63	539.30	545.98	926,146	+2.24(+0.41%)
Dec 28, 2020	563.00	563.00	540.90	543.74	1,041,992	-10.15(-1.83%)
Dec 24, 2020	555.30	560.54	552.74	553.89	623,700	+3.83(+0.70%)
Dec 23, 2020	561.61	565.00	549.72	550.06	887,312	-11.66(-2.08%)
Dec 22, 2020	550.71	562.50	548.97	561.72	1,198,980	+10.90(+1.98%)
Dec 21, 2020	558.02	562.45	542.70	550.82	1,642,363	-14.61(-2.58%)
Dec 18, 2020	558.47	566.74	555.55	565.43	2,152,700	+11.36(+2.05%)
Dec 17, 2020	549.47	558.34	549.47	554.07	1,226,293	+9.07(+1.66%)
Dec 16, 2020	532.95	549.88	532.00	545.00	1,510,120	+17.62(+3.34%)
Dec 15, 2020	532.00	535.11	525.08	527.38	1,072,312	-5.10(-0.96%)
Dec 14, 2020	538.50	539.10	530.96	532.48	1,280,689	-4.88(-0.91%)
Dec 11, 2020	538.19	540.69	530.84	537.36	855,000	-0.64(-0.12%)
Dec 10, 2020	526.50	538.56	518.51	538.00	1,032,872	+10.01(+1.90%)
Dec 09, 2020	544.43	545.00	525.65	527.99	1,637,218	-14.26(-2.63%)
Dec 08, 2020	536.79	544.05	528.60	542.25	1,869,736	+9.00(+1.69%)
Dec 07, 2020	528.76	534.74	527.91	533.25	1,370,958	+7.55(+1.44%)
Dec 04, 2020	525.54	529.75	522.24	525.70	744,600	+0.46(+0.09%)
Dec 03, 2020	527.79	539.50	523.30	525.24	1,022,331	-1.28(-0.24%)
Dec 02, 2020	530.77	535.00	521.17	526.52	1,087,713	-13.07(-2.42%)

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.

bottom clear

About Us