Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 84.34 85.36 81.95 82.65 2,850,907 -0.93(-1.12%)
Feb 25, 2021 85.82 86.95 82.95 83.58 2,407,100 -2.57(-2.98%)
Feb 24, 2021 85.06 86.85 84.04 86.15 1,472,876 +0.59(+0.69%)
Feb 23, 2021 85.04 86.26 83.63 85.56 1,772,984 +0.67(+0.79%)
Feb 22, 2021 86.52 87.35 84.77 84.89 2,221,467 -2.72(-3.10%)
Feb 19, 2021 88.11 88.82 87.35 87.61 1,824,458 -0.43(-0.49%)
Feb 18, 2021 86.47 89.12 86.45 88.05 1,851,853 +1.18(+1.36%)
Feb 17, 2021 84.40 87.15 83.11 86.87 2,293,500 +0.89(+1.04%)
Feb 16, 2021 87.06 89.88 85.70 85.97 4,627,537 -7.32(-7.85%)
Feb 12, 2021 91.56 93.73 90.83 93.30 1,148,514 +2.88(+3.18%)
Feb 11, 2021 91.31 91.74 89.73 90.42 1,071,597 -0.58(-0.64%)
Feb 10, 2021 92.45 92.77 90.16 91.00 571,192 -0.78(-0.84%)
Feb 09, 2021 91.86 92.29 91.31 91.77 590,593 -0.13(-0.14%)
Feb 08, 2021 92.30 92.66 91.57 91.90 729,971 +0.05(+0.05%)
Feb 05, 2021 92.15 92.67 91.34 91.85 984,877 +0.44(+0.48%)
Feb 04, 2021 91.01 92.14 90.75 91.41 625,734 +0.89(+0.99%)
Feb 03, 2021 91.06 91.06 89.74 90.52 462,003 -0.53(-0.58%)
Feb 02, 2021 89.98 91.47 89.65 91.05 628,986 +1.90(+2.14%)
Feb 01, 2021 86.29 89.64 86.29 89.14 971,070 +3.72(+4.35%)
Jan 29, 2021 87.23 87.75 85.29 85.42 1,191,512 -2.44(-2.78%)
Jan 28, 2021 86.60 88.68 86.41 87.87 1,363,821 +1.77(+2.05%)
Jan 27, 2021 88.33 88.34 85.89 86.10 1,311,155 -3.35(-3.74%)
Jan 26, 2021 90.14 90.43 88.74 89.45 1,171,433 -0.47(-0.52%)
Jan 25, 2021 90.43 90.63 88.99 89.92 1,368,286 -0.28(-0.32%)
Jan 22, 2021 90.49 90.70 89.39 90.20 566,411 -0.56(-0.62%)
Jan 21, 2021 91.13 91.80 90.60 90.76 901,038 -0.80(-0.88%)
Jan 20, 2021 90.38 91.96 89.92 91.57 791,620 +1.89(+2.11%)
Jan 19, 2021 89.84 90.54 88.27 89.67 1,217,986 +0.10(+0.11%)
Jan 15, 2021 90.81 91.36 89.29 89.58 1,012,285 -1.45(-1.60%)
Jan 14, 2021 92.36 93.03 90.78 91.03 958,408 -0.87(-0.95%)
Jan 13, 2021 91.91 92.86 91.45 91.90 970,540 -0.02(-0.02%)
Jan 12, 2021 91.74 92.23 91.08 91.92 1,211,536 +0.19(+0.20%)
Jan 11, 2021 92.02 94.19 91.41 91.74 794,916 -1.07(-1.15%)
Jan 08, 2021 92.83 93.18 90.96 92.81 1,531,420 +0.12(+0.13%)
Jan 07, 2021 91.97 92.69 90.72 92.69 2,350,187 +0.78(+0.84%)
Jan 06, 2021 93.95 94.18 91.56 91.91 2,105,094 -2.10(-2.23%)
Jan 05, 2021 94.30 94.60 93.05 94.01 1,646,974 -0.06(-0.06%)
Jan 04, 2021 97.44 97.97 92.80 94.07 1,451,393 -3.31(-3.40%)
Dec 31, 2020 97.38 97.38 97.38 426,380 +0.57(+0.59%)
Dec 30, 2020 96.83 97.55 96.41 96.81 426,380 +0.46(+0.48%)
Dec 29, 2020 98.16 98.58 95.04 96.35 1,567,014 -0.85(-0.88%)
Dec 28, 2020 100.61 100.89 97.05 97.20 961,977 -1.89(-1.91%)
Dec 24, 2020 98.48 99.36 98.02 99.10 505,175 +0.92(+0.94%)
Dec 23, 2020 97.74 98.96 97.57 98.17 683,875 +1.23(+1.27%)
Dec 22, 2020 96.97 97.47 96.27 96.95 466,793 -0.34(-0.35%)
Dec 21, 2020 96.02 97.83 93.97 97.29 813,440 -0.23(-0.23%)
Dec 18, 2020 97.60 98.75 96.83 97.52 1,641,462 -0.24(-0.24%)
Dec 17, 2020 97.42 98.05 96.48 97.75 1,017,052 +1.13(+1.17%)
Dec 16, 2020 97.40 97.58 96.38 96.62 643,552 -0.94(-0.97%)
Dec 15, 2020 96.24 98.06 95.53 97.57 1,224,421 +1.74(+1.81%)
Dec 14, 2020 93.68 96.32 93.68 95.83 1,071,647 +2.09(+2.23%)
Dec 11, 2020 93.24 95.24 93.14 93.74 803,205 +0.16(+0.17%)
Dec 10, 2020 92.65 93.65 91.89 93.58 887,736 +0.73(+0.78%)
Dec 09, 2020 95.05 95.33 92.47 92.85 649,204 -2.48(-2.60%)
Dec 08, 2020 92.88 96.62 92.83 95.34 1,007,440 +2.71(+2.92%)
Dec 07, 2020 92.68 93.22 92.26 92.63 1,143,593 -0.05(-0.05%)
Dec 04, 2020 92.12 93.33 92.00 92.68 647,822 +0.66(+0.71%)
Dec 03, 2020 91.98 92.98 91.42 92.02 604,758 +0.37(+0.41%)
Dec 02, 2020 90.91 91.83 90.49 91.65 1,119,605 +0.27(+0.30%)
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.