Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.61 139.10 132.17 133.58 3,070,200 -5.28(-3.80%)
Feb 25, 2021 136.10 139.67 135.91 138.86 1,553,382 +1.86(+1.36%)
Feb 24, 2021 135.69 137.78 135.05 137.00 1,030,878 +0.19(+0.14%)
Feb 23, 2021 134.99 138.70 133.97 136.81 1,731,105 +1.71(+1.27%)
Feb 22, 2021 133.07 135.79 132.11 135.10 1,114,606 +2.14(+1.61%)
Feb 19, 2021 132.91 133.34 130.60 132.96 1,088,100 +0.87(+0.66%)
Feb 18, 2021 133.38 133.49 131.21 132.09 877,483 -1.99(-1.48%)
Feb 17, 2021 135.18 136.37 132.81 134.08 1,066,007 -2.61(-1.91%)
Feb 16, 2021 137.68 138.74 136.42 136.69 875,487 -0.99(-0.72%)
Feb 12, 2021 137.30 137.74 135.48 137.68 560,100 -0.11(-0.08%)
Feb 11, 2021 137.33 138.64 137.00 137.79 839,466 +0.86(+0.63%)
Feb 10, 2021 137.35 137.44 135.01 136.93 693,785 +0.84(+0.62%)
Feb 09, 2021 134.94 137.00 134.28 136.09 676,017 +2.02(+1.51%)
Feb 08, 2021 132.96 134.11 131.95 134.07 905,209 +2.25(+1.71%)
Feb 05, 2021 131.87 133.38 131.20 131.82 664,600 -0.72(-0.54%)
Feb 04, 2021 132.35 133.24 131.14 132.54 842,015 +0.15(+0.11%)
Feb 03, 2021 132.78 134.33 131.23 132.39 860,609 -0.73(-0.55%)
Feb 02, 2021 132.63 134.50 131.23 133.12 1,285,130 +0.61(+0.46%)
Feb 01, 2021 133.47 134.43 130.68 132.51 1,366,054 -0.80(-0.60%)
Jan 29, 2021 136.00 138.00 133.14 133.31 2,059,900 -3.09(-2.27%)
Jan 28, 2021 141.50 144.44 136.32 136.40 3,776,788 -8.07(-5.59%)
Jan 27, 2021 138.96 145.19 138.72 144.47 3,148,513 +5.37(+3.86%)
Jan 26, 2021 132.32 139.19 131.35 139.10 1,773,746 +7.47(+5.67%)
Jan 25, 2021 127.98 131.77 127.00 131.63 2,915,387 +4.88(+3.85%)
Jan 22, 2021 127.06 127.45 124.88 126.75 1,236,500 -0.60(-0.47%)
Jan 21, 2021 134.17 134.17 126.94 127.35 2,288,180 -5.23(-3.94%)
Jan 20, 2021 136.12 136.50 132.49 132.58 1,740,471 -2.78(-2.05%)
Jan 19, 2021 132.49 137.01 130.56 135.36 3,262,631 +3.36(+2.55%)
Jan 15, 2021 130.88 132.96 130.54 132.00 1,003,600 +0.01(+0.01%)
Jan 14, 2021 132.51 132.92 130.87 131.99 1,190,847 +0.51(+0.39%)
Jan 13, 2021 133.16 133.20 130.39 131.48 1,030,702 -1.66(-1.25%)
Jan 12, 2021 128.54 133.66 128.54 133.14 1,354,079 +3.49(+2.69%)
Jan 11, 2021 130.52 131.93 129.12 129.65 990,169 -1.20(-0.92%)
Jan 08, 2021 129.39 131.11 128.22 130.85 1,039,400 +2.41(+1.88%)
Jan 07, 2021 126.31 128.88 126.03 128.44 892,690 +2.67(+2.12%)
Jan 06, 2021 127.70 128.10 125.50 125.77 1,329,403 -1.86(-1.46%)
Jan 05, 2021 128.00 128.33 126.78 127.63 780,297 -0.70(-0.55%)
Jan 04, 2021 130.75 130.88 126.27 128.33 1,123,654 -1.77(-1.36%)
Dec 31, 2020 130.10 130.10 130.10 2,225,120 +1.81(+1.41%)
Dec 30, 2020 130.33 130.45 128.19 128.29 2,225,120 -1.82(-1.40%)
Dec 29, 2020 133.94 134.80 129.83 130.11 702,005 -2.91(-2.19%)
Dec 28, 2020 132.82 134.00 132.29 133.02 2,217,820 +0.45(+0.34%)
Dec 24, 2020 132.40 133.12 131.14 132.57 431,800 +0.80(+0.61%)
Dec 23, 2020 133.58 134.09 131.77 131.77 999,577 -0.95(-0.72%)
Dec 22, 2020 131.82 133.27 129.94 132.72 3,073,698 +1.61(+1.23%)
Dec 21, 2020 130.67 132.19 129.02 131.11 1,358,306 -1.54(-1.16%)
Dec 18, 2020 131.40 134.85 129.86 132.65 6,630,000 +1.91(+1.46%)
Dec 17, 2020 130.59 131.34 128.72 130.74 1,556,339 +1.46(+1.13%)
Dec 16, 2020 127.76 129.89 127.10 129.28 1,192,560 +1.83(+1.44%)
Dec 15, 2020 129.44 130.11 126.73 127.45 1,289,484 -0.98(-0.76%)
Dec 14, 2020 130.58 131.82 127.90 128.43 1,955,830 -2.22(-1.70%)
Dec 11, 2020 131.68 132.89 127.75 130.65 2,018,500 -2.02(-1.52%)
Dec 10, 2020 130.73 133.04 130.13 132.67 1,661,578 +0.85(+0.64%)
Dec 09, 2020 131.41 132.23 129.70 131.82 1,386,712 +0.94(+0.72%)
Dec 08, 2020 129.76 131.88 129.33 130.88 1,285,672 -0.49(-0.37%)
Dec 07, 2020 130.56 131.57 129.82 131.37 1,081,217 +0.84(+0.64%)
Dec 04, 2020 128.47 130.66 127.90 130.53 1,279,600 +2.66(+2.08%)
Dec 03, 2020 126.59 129.15 125.02 127.87 1,218,759 +0.56(+0.44%)
Dec 02, 2020 125.01 127.55 124.19 127.31 1,455,071 +1.72(+1.37%)
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.