Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 159.93 164.18 154.94 162.89 889,776 +5.02(+3.18%)
Feb 25, 2021 163.69 167.42 157.55 157.88 595,831 -6.70(-4.07%)
Feb 24, 2021 161.66 164.65 159.35 164.58 592,805 +2.06(+1.27%)
Feb 23, 2021 161.56 165.66 156.76 162.51 1,261,146 -3.95(-2.37%)
Feb 22, 2021 171.97 172.34 165.72 166.47 639,355 -7.95(-4.56%)
Feb 19, 2021 175.69 176.98 173.79 174.42 486,370 -0.03(-0.01%)
Feb 18, 2021 174.32 175.61 170.81 174.44 905,431 -0.73(-0.42%)
Feb 17, 2021 171.90 175.44 169.15 175.18 693,637 +1.60(+0.92%)
Feb 16, 2021 174.98 176.37 172.77 173.58 1,035,455 -0.97(-0.56%)
Feb 12, 2021 174.21 175.84 173.75 174.55 764,125 -0.30(-0.17%)
Feb 11, 2021 171.41 174.90 170.71 174.85 581,482 +5.10(+3.00%)
Feb 10, 2021 166.91 170.05 164.36 169.75 1,097,699 +4.46(+2.70%)
Feb 09, 2021 169.30 169.30 165.08 165.30 858,319 -2.06(-1.23%)
Feb 08, 2021 165.14 168.20 163.33 167.36 1,369,634 +1.98(+1.20%)
Feb 05, 2021 157.13 166.15 157.13 165.38 1,050,446 +8.42(+5.36%)
Feb 04, 2021 161.14 162.77 153.23 156.96 1,266,862 -1.42(-0.90%)
Feb 03, 2021 155.58 159.26 151.26 158.38 1,998,647 +3.25(+2.10%)
Feb 02, 2021 147.71 155.35 144.56 155.13 1,480,444 +8.54(+5.82%)
Feb 01, 2021 141.15 148.01 141.15 146.59 797,092 +6.91(+4.94%)
Jan 29, 2021 140.01 140.92 138.29 139.69 847,842 -1.70(-1.20%)
Jan 28, 2021 139.06 145.04 139.06 141.38 1,137,174 +2.32(+1.67%)
Jan 27, 2021 137.50 142.87 134.53 139.06 2,390,817 -1.73(-1.23%)
Jan 26, 2021 139.15 142.16 138.24 140.79 1,923,823 +5.88(+4.36%)
Jan 25, 2021 134.79 135.16 132.04 134.91 1,045,306 +1.50(+1.12%)
Jan 22, 2021 134.68 134.89 132.95 133.41 867,531 -2.00(-1.47%)
Jan 21, 2021 137.13 138.35 135.32 135.41 505,236 -0.78(-0.57%)
Jan 20, 2021 132.68 137.30 132.68 136.19 650,946 +3.65(+2.75%)
Jan 19, 2021 133.31 133.73 129.87 132.54 713,335 +1.03(+0.78%)
Jan 15, 2021 130.35 131.75 128.96 131.51 869,184 +0.82(+0.63%)
Jan 14, 2021 131.41 133.30 129.13 130.69 823,840 -0.10(-0.08%)
Jan 13, 2021 131.34 133.39 130.69 130.79 880,837 -1.38(-1.04%)
Jan 12, 2021 127.30 132.51 126.89 132.17 1,075,972 +6.69(+5.33%)
Jan 11, 2021 125.75 127.09 125.07 125.48 614,838 -1.92(-1.51%)
Jan 08, 2021 127.66 127.71 124.68 127.40 858,062 +0.00(+0.00%)
Jan 07, 2021 125.42 127.51 124.02 127.40 731,639 +3.02(+2.43%)
Jan 06, 2021 123.36 125.08 122.22 124.38 1,584,728 -2.97(-2.33%)
Jan 05, 2021 127.56 131.07 124.76 127.34 1,412,857 -2.06(-1.59%)
Jan 04, 2021 126.47 130.85 125.98 129.41 2,078,345 +3.43(+2.72%)
Dec 31, 2020 125.98 125.98 125.98 942,705 +1.24(+1.00%)
Dec 30, 2020 124.11 126.91 123.23 124.74 942,705 +1.26(+1.02%)
Dec 29, 2020 124.13 124.62 120.51 123.47 1,034,823 +0.35(+0.28%)
Dec 28, 2020 119.64 123.50 119.64 123.13 916,394 +3.71(+3.11%)
Dec 24, 2020 119.09 121.60 118.73 119.42 310,519 +0.74(+0.62%)
Dec 23, 2020 124.60 124.68 118.68 118.68 1,249,845 -3.57(-2.92%)
Dec 22, 2020 114.77 124.94 114.20 122.24 2,438,061 +15.11(+14.10%)
Dec 21, 2020 108.07 109.59 106.46 107.13 778,620 -1.98(-1.82%)
Dec 18, 2020 107.91 109.55 105.62 109.11 1,566,877 +2.64(+2.48%)
Dec 17, 2020 105.71 107.60 105.13 106.47 952,502 +1.61(+1.54%)
Dec 16, 2020 103.39 105.17 101.53 104.86 1,224,540 +1.52(+1.47%)
Dec 15, 2020 101.26 103.47 100.19 103.35 705,499 +3.05(+3.04%)
Dec 14, 2020 99.31 100.74 98.74 100.30 835,474 +1.34(+1.36%)
Dec 11, 2020 99.18 99.21 97.15 98.96 894,285 +0.05(+0.05%)
Dec 10, 2020 94.48 99.63 93.27 98.91 1,214,410 +5.65(+6.06%)
Dec 09, 2020 94.85 95.95 92.30 93.26 691,485 -1.32(-1.40%)
Dec 08, 2020 95.74 96.81 93.22 94.58 831,282 -0.61(-0.64%)
Dec 07, 2020 95.31 96.36 94.85 95.19 1,202,944 -1.57(-1.62%)
Dec 04, 2020 94.90 96.98 94.82 96.76 828,153 +2.06(+2.18%)
Dec 03, 2020 93.63 96.54 93.52 94.70 490,389 +0.75(+0.79%)
Dec 02, 2020 96.47 96.47 93.53 93.95 715,993 -2.80(-2.90%)
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.