Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 99.55 100.59 96.03 99.49 803,963 +0.04(+0.04%)
Feb 25, 2021 102.34 103.80 99.12 99.45 752,616 -2.36(-2.32%)
Feb 24, 2021 97.26 102.05 96.73 101.81 1,283,349 +5.21(+5.39%)
Feb 23, 2021 96.46 97.43 93.46 96.61 725,332 -0.42(-0.43%)
Feb 22, 2021 94.16 97.74 92.98 97.02 779,533 +3.48(+3.72%)
Feb 19, 2021 90.98 93.77 90.91 93.54 1,089,198 +2.88(+3.17%)
Feb 18, 2021 92.21 92.47 88.91 90.66 750,180 -2.35(-2.53%)
Feb 17, 2021 96.55 96.64 92.59 93.01 1,113,462 -4.11(-4.23%)
Feb 16, 2021 96.19 97.42 95.31 97.12 843,552 +1.42(+1.49%)
Feb 12, 2021 96.39 96.82 94.92 95.70 542,238 -1.56(-1.61%)
Feb 11, 2021 95.04 97.30 94.08 97.26 676,971 +1.85(+1.94%)
Feb 10, 2021 94.40 96.57 92.70 95.41 626,087 +2.06(+2.21%)
Feb 09, 2021 94.07 94.74 93.14 93.35 766,835 -1.44(-1.52%)
Feb 08, 2021 95.48 96.02 93.90 94.79 924,253 +0.05(+0.05%)
Feb 05, 2021 93.59 94.87 92.96 94.74 777,640 +2.57(+2.79%)
Feb 04, 2021 87.95 92.60 87.69 92.18 1,289,259 +4.99(+5.72%)
Feb 03, 2021 86.04 88.09 85.03 87.19 864,978 +1.98(+2.32%)
Feb 02, 2021 83.61 86.63 83.15 85.21 2,049,876 +3.15(+3.83%)
Feb 01, 2021 82.28 84.59 78.39 82.06 3,228,301 -2.80(-3.30%)
Jan 29, 2021 87.68 88.41 84.01 84.86 884,641 -3.44(-3.90%)
Jan 28, 2021 86.44 90.18 85.60 88.30 1,115,972 +3.59(+4.24%)
Jan 27, 2021 88.95 89.34 84.16 84.71 1,557,219 -6.38(-7.00%)
Jan 26, 2021 96.47 96.47 90.78 91.09 965,018 -4.31(-4.52%)
Jan 25, 2021 96.42 97.36 92.44 95.40 991,425 -1.93(-1.98%)
Jan 22, 2021 97.35 99.22 96.38 97.33 695,957 -1.58(-1.60%)
Jan 21, 2021 99.17 99.80 98.05 98.91 695,272 +0.15(+0.15%)
Jan 20, 2021 97.54 100.26 97.23 98.77 705,264 +1.90(+1.96%)
Jan 19, 2021 100.03 101.34 96.16 96.86 754,482 -2.95(-2.95%)
Jan 15, 2021 99.58 101.17 97.79 99.81 759,254 -0.95(-0.94%)
Jan 14, 2021 104.79 105.48 100.39 100.76 920,794 -3.59(-3.44%)
Jan 13, 2021 106.90 107.72 104.14 104.35 723,132 -3.93(-3.63%)
Jan 12, 2021 104.71 108.33 104.28 108.28 741,798 +4.19(+4.03%)
Jan 11, 2021 101.35 104.72 100.77 104.09 605,897 +0.61(+0.59%)
Jan 08, 2021 105.43 105.61 102.25 103.48 877,507 -1.52(-1.45%)
Jan 07, 2021 101.74 107.36 101.74 105.01 1,405,366 +2.72(+2.66%)
Jan 06, 2021 97.13 103.63 97.08 102.29 1,298,547 +6.12(+6.37%)
Jan 05, 2021 94.91 97.42 94.91 96.17 1,094,525 +0.12(+0.12%)
Jan 04, 2021 96.88 97.02 93.26 96.05 2,451,730 +2.60(+2.78%)
Dec 31, 2020 93.45 93.45 93.45 419,711 -1.62(-1.71%)
Dec 30, 2020 94.10 96.43 93.81 95.07 419,711 +2.07(+2.23%)
Dec 29, 2020 94.46 94.47 91.70 93.00 430,528 -1.46(-1.55%)
Dec 28, 2020 94.56 95.59 93.51 94.47 515,886 +1.08(+1.16%)
Dec 24, 2020 94.18 94.18 92.01 93.38 296,990 -0.76(-0.80%)
Dec 23, 2020 91.86 94.71 91.86 94.14 673,362 +2.89(+3.16%)
Dec 22, 2020 93.93 94.20 90.82 91.25 656,253 -2.95(-3.13%)
Dec 21, 2020 93.22 95.31 91.24 94.20 905,614 -0.62(-0.65%)
Dec 18, 2020 95.30 97.00 94.01 94.81 1,454,508 -1.13(-1.18%)
Dec 17, 2020 94.21 96.67 92.88 95.95 896,402 +2.03(+2.16%)
Dec 16, 2020 94.60 95.56 92.48 93.92 982,352 -1.16(-1.22%)
Dec 15, 2020 93.32 95.14 91.81 95.08 638,573 +1.92(+2.06%)
Dec 14, 2020 95.55 95.90 92.91 93.16 1,173,144 -0.73(-0.77%)
Dec 11, 2020 95.84 96.25 92.51 93.89 913,476 -0.31(-0.33%)
Dec 10, 2020 93.87 95.64 92.69 94.20 1,202,150 +0.98(+1.05%)
Dec 09, 2020 91.69 94.05 90.10 93.22 1,246,884 +1.97(+2.16%)
Dec 08, 2020 90.02 92.35 89.90 91.25 1,269,957 -0.58(-0.63%)
Dec 07, 2020 90.41 92.25 89.30 91.83 1,074,255 +0.73(+0.80%)
Dec 04, 2020 88.32 91.32 87.17 91.10 2,057,631 +3.37(+3.85%)
Dec 03, 2020 82.95 90.52 82.11 87.73 2,404,598 +4.83(+5.82%)
Dec 02, 2020 80.16 83.71 79.08 82.90 1,616,047 +1.48(+1.82%)
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.