Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	326.60	328.98	321.72	321.82	2,101,100	-6.11(-1.86%)
Jan 28, 2021	332.14	334.68	327.18	327.93	1,834,391	-4.58(-1.38%)
Jan 27, 2021	332.28	335.73	329.67	332.51	2,664,548	+1.82(+0.55%)
Jan 26, 2021	339.00	343.98	330.69	330.69	3,537,304	-12.82(-3.73%)
Jan 25, 2021	339.36	346.89	337.90	343.51	1,975,341	+3.63(+1.07%)
Jan 22, 2021	338.74	341.84	337.21	339.88	1,557,600	+0.21(+0.06%)
Jan 21, 2021	341.67	343.61	338.96	339.67	1,661,827	-2.00(-0.59%)
Jan 20, 2021	342.54	343.78	339.21	341.67	1,778,658	+0.17(+0.05%)
Jan 19, 2021	350.74	350.97	341.48	341.50	2,015,686	-5.77(-1.66%)
Jan 15, 2021	347.09	350.50	344.28	347.27	1,853,000	-0.17(-0.05%)
Jan 14, 2021	348.00	354.79	346.85	347.44	1,960,606	+1.95(+0.56%)
Jan 13, 2021	341.41	347.20	339.17	345.49	1,646,730	+3.64(+1.06%)
Jan 12, 2021	336.52	343.37	335.63	341.85	3,000,860	+4.17(+1.23%)
Jan 11, 2021	335.00	339.00	333.32	337.68	3,196,380	+1.58(+0.47%)
Jan 08, 2021	341.88	343.47	335.01	336.10	3,226,300	-6.45(-1.88%)
Jan 07, 2021	344.36	347.85	341.34	342.55	2,047,856	-5.48(-1.57%)
Jan 06, 2021	343.00	351.92	342.78	348.03	1,896,851	-0.76(-0.22%)
Jan 05, 2021	344.64	351.19	343.30	348.79	1,478,422	+4.15(+1.20%)
Jan 04, 2021	354.98	354.98	341.07	344.64	1,887,172	-10.34(-2.91%)
Dec 31, 2020		354.98	354.98	354.98	840,101	+0.82(+0.23%)
Dec 30, 2020	353.00	356.61	353.00	354.16	840,101	+0.26(+0.07%)
Dec 29, 2020	356.00	357.35	351.80	353.90	1,055,896	-0.28(-0.08%)
Dec 28, 2020	353.11	357.82	351.71	354.18	1,022,347	+2.21(+0.63%)
Dec 24, 2020	352.83	354.06	350.40	351.97	508,700	+0.37(+0.11%)
Dec 23, 2020	349.95	354.99	349.40	351.60	1,307,133	+3.68(+1.06%)
Dec 22, 2020	349.35	350.62	347.39	347.92	1,820,826	-1.43(-0.41%)
Dec 21, 2020	353.16	353.94	346.60	349.35	2,126,936	-6.68(-1.88%)
Dec 18, 2020	352.04	356.79	350.01	356.03	4,342,000	+3.43(+0.97%)
Dec 17, 2020	355.93	357.66	351.88	352.60	1,657,508	-1.97(-0.56%)
Dec 16, 2020	357.25	357.90	353.65	354.57	1,986,253	-3.00(-0.84%)
Dec 15, 2020	358.73	359.89	355.45	357.57	1,521,017	-0.09(-0.03%)
Dec 14, 2020	363.50	365.62	357.44	357.66	1,370,452	-4.05(-1.12%)
Dec 11, 2020	354.55	363.12	354.19	361.71	1,410,000	+6.32(+1.78%)
Dec 10, 2020	359.52	364.21	355.20	355.39	1,377,768	-5.96(-1.65%)
Dec 09, 2020	359.85	362.59	356.95	361.35	1,522,244	+2.12(+0.59%)
Dec 08, 2020	360.98	363.17	358.83	359.23	1,783,142	-2.90(-0.80%)
Dec 07, 2020	366.90	366.90	360.54	362.13	1,389,352	-4.48(-1.22%)
Dec 04, 2020	363.12	367.73	362.11	366.61	1,222,500	+4.58(+1.27%)
Dec 03, 2020	362.12	369.50	360.96	362.03	1,757,956	+0.67(+0.19%)
Dec 02, 2020	364.99	365.99	360.01	361.36	2,519,086	-3.63(-0.99%)
Dec 01, 2020	368.47	373.29	364.87	364.99	1,299,686	-0.01(-0.00%)
Nov 30, 2020	370.79	372.44	363.39	365.00	1,607,547	-9.34(-2.50%)
Nov 27, 2020	378.81	378.81	373.45	374.34	612,200	-4.00(-1.06%)
Nov 25, 2020	377.09	381.95	376.23	378.34	854,900	-0.14(-0.04%)
Nov 24, 2020	375.28	378.48	373.06	378.48	958,983	+7.63(+2.06%)
Nov 23, 2020	371.54	374.53	369.86	370.85	929,155	+2.83(+0.77%)
Nov 20, 2020	375.97	377.24	367.62	368.02	1,117,900	-8.44(-2.24%)
Nov 19, 2020	375.00	377.75	372.17	376.46	1,075,358	-1.10(-0.29%)
Nov 18, 2020	377.49	383.47	376.24	377.56	1,066,754	+1.66(+0.44%)
Nov 17, 2020	375.66	380.48	375.25	375.90	1,321,120	-1.23(-0.33%)
Nov 16, 2020	378.05	380.69	376.08	377.13	1,306,695	+1.99(+0.53%)
Nov 13, 2020	370.57	376.00	369.23	375.14	921,400	+7.25(+1.97%)
Nov 12, 2020	367.50	370.57	365.51	367.89	856,104	-1.39(-0.38%)
Nov 11, 2020	372.87	373.33	365.68	369.28	1,115,248	-2.00(-0.54%)
Nov 10, 2020	365.00	373.43	363.94	371.28	1,708,046	+7.33(+2.01%)
Nov 09, 2020	380.62	381.52	363.73	363.95	1,951,903	+2.68(+0.74%)
Nov 06, 2020	363.30	363.73	357.95	361.27	1,401,600	-3.43(-0.94%)
Nov 05, 2020	374.55	376.50	363.77	364.70	1,707,925	-7.46(-2.00%)
Nov 04, 2020	371.07	381.46	369.51	372.16	2,146,447	+8.72(+2.40%)
Nov 03, 2020	357.13	366.20	356.21	363.44	1,483,679	+11.02(+3.13%)

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