Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	338.00	338.76	330.00	330.25	2,023,900	-11.44(-3.35%)
Feb 25, 2021	345.80	349.10	340.67	341.69	1,561,766	-4.84(-1.40%)
Feb 24, 2021	347.28	350.30	344.61	346.53	2,068,054	+0.30(+0.09%)
Feb 23, 2021	343.61	347.47	338.33	346.23	2,399,099	+5.76(+1.69%)
Feb 22, 2021	333.80	343.56	333.21	340.47	1,656,092	+5.05(+1.51%)
Feb 19, 2021	339.07	339.09	335.25	335.42	1,849,100	-2.50(-0.74%)
Feb 18, 2021	336.88	339.58	335.28	337.92	1,296,217	+0.92(+0.27%)
Feb 17, 2021	334.70	339.27	332.79	337.00	2,020,922	+1.97(+0.59%)
Feb 16, 2021	339.25	340.00	333.82	335.03	1,667,383	-2.70(-0.80%)
Feb 12, 2021	338.40	340.64	336.56	337.73	1,207,300	-1.41(-0.42%)
Feb 11, 2021	340.78	344.61	338.03	339.14	1,181,131	-3.05(-0.89%)
Feb 10, 2021	343.22	343.74	339.15	342.19	1,727,988	-0.15(-0.04%)
Feb 09, 2021	338.54	344.51	336.57	342.34	1,675,996	+4.50(+1.33%)
Feb 08, 2021	339.01	339.50	335.20	337.84	1,547,773	+0.80(+0.24%)
Feb 05, 2021	339.59	341.42	336.50	337.04	1,454,700	-0.19(-0.06%)
Feb 04, 2021	333.99	338.42	332.18	337.23	2,171,677	+4.84(+1.46%)
Feb 03, 2021	331.68	333.40	328.30	332.39	2,682,606	-0.31(-0.09%)
Feb 02, 2021	327.43	335.20	326.69	332.70	2,062,240	+8.67(+2.68%)
Feb 01, 2021	324.88	325.65	319.81	324.03	1,608,011	+2.21(+0.69%)
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%)

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