Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 99.51 100.55 95.99 99.45 804,269 +0.04(+0.04%)
Feb 25, 2021 102.30 103.76 99.08 99.41 752,903 -2.36(-2.32%)
Feb 24, 2021 97.23 102.01 96.69 101.77 1,283,838 +5.20(+5.39%)
Feb 23, 2021 96.42 97.39 93.42 96.57 725,608 -0.42(-0.43%)
Feb 22, 2021 94.12 97.70 92.95 96.99 779,830 +3.48(+3.72%)
Feb 19, 2021 90.95 93.73 90.88 93.50 1,089,613 +2.88(+3.17%)
Feb 18, 2021 92.17 92.43 88.88 90.63 750,466 -2.35(-2.53%)
Feb 17, 2021 96.51 96.60 92.56 92.98 1,113,886 -4.11(-4.23%)
Feb 16, 2021 96.15 97.38 95.28 97.09 843,874 +1.42(+1.49%)
Feb 12, 2021 96.35 96.79 94.89 95.66 542,445 -1.56(-1.61%)
Feb 11, 2021 95.01 97.27 94.04 97.23 677,230 +1.85(+1.94%)
Feb 10, 2021 94.36 96.53 92.67 95.37 626,326 +2.06(+2.21%)
Feb 09, 2021 94.03 94.71 93.11 93.32 767,127 -1.44(-1.52%)
Feb 08, 2021 95.44 95.98 93.86 94.76 924,605 +0.05(+0.05%)
Feb 05, 2021 93.55 94.84 92.93 94.71 777,936 +2.57(+2.79%)
Feb 04, 2021 87.91 92.57 87.65 92.14 1,289,750 +4.98(+5.72%)
Feb 03, 2021 86.00 88.05 85.00 87.16 865,308 +1.98(+2.32%)
Feb 02, 2021 83.57 86.59 83.12 85.18 2,050,658 +3.14(+3.83%)
Feb 01, 2021 82.25 84.56 78.36 82.03 3,229,532 -2.80(-3.30%)
Jan 29, 2021 87.64 88.38 83.98 84.83 884,978 -3.44(-3.90%)
Jan 28, 2021 86.41 90.14 85.56 88.27 1,116,398 +3.59(+4.24%)
Jan 27, 2021 88.92 89.31 84.13 84.68 1,557,813 -6.38(-7.00%)
Jan 26, 2021 96.43 96.43 90.75 91.06 965,386 -4.31(-4.52%)
Jan 25, 2021 96.38 97.33 92.41 95.36 991,803 -1.93(-1.98%)
Jan 22, 2021 97.31 99.19 96.34 97.30 696,223 -1.58(-1.60%)
Jan 21, 2021 99.14 99.76 98.01 98.88 695,537 +0.15(+0.15%)
Jan 20, 2021 97.50 100.22 97.20 98.73 705,533 +1.90(+1.96%)
Jan 19, 2021 99.99 101.31 96.12 96.83 754,770 -2.94(-2.95%)
Jan 15, 2021 99.54 101.14 97.75 99.77 759,543 -0.95(-0.94%)
Jan 14, 2021 104.75 105.44 100.35 100.72 921,145 -3.59(-3.44%)
Jan 13, 2021 106.86 107.68 104.10 104.31 723,407 -3.93(-3.63%)
Jan 12, 2021 104.67 108.29 104.24 108.24 742,081 +4.19(+4.02%)
Jan 11, 2021 101.31 104.68 100.73 104.05 606,128 +0.61(+0.59%)
Jan 08, 2021 105.39 105.57 102.21 103.44 877,842 -1.52(-1.45%)
Jan 07, 2021 101.70 107.32 101.70 104.97 1,405,902 +2.72(+2.66%)
Jan 06, 2021 97.10 103.59 97.05 102.25 1,299,042 +6.12(+6.37%)
Jan 05, 2021 94.88 97.38 94.88 96.13 1,094,942 +0.12(+0.12%)
Jan 04, 2021 96.85 96.99 93.23 96.01 2,452,665 +2.60(+2.78%)
Dec 31, 2020 93.41 93.41 93.41 419,871 -1.62(-1.71%)
Dec 30, 2020 94.06 96.39 93.77 95.04 419,871 +2.07(+2.23%)
Dec 29, 2020 94.42 94.43 91.66 92.97 430,692 -1.46(-1.55%)
Dec 28, 2020 94.52 95.55 93.47 94.43 516,083 +1.08(+1.16%)
Dec 24, 2020 94.14 94.14 91.97 93.35 297,103 -0.76(-0.80%)
Dec 23, 2020 91.82 94.68 91.82 94.10 673,618 +2.89(+3.16%)
Dec 22, 2020 93.89 94.16 90.79 91.22 656,504 -2.95(-3.13%)
Dec 21, 2020 93.19 95.28 91.21 94.16 905,959 -0.62(-0.65%)
Dec 18, 2020 95.27 96.97 93.97 94.78 1,455,063 -1.13(-1.18%)
Dec 17, 2020 94.17 96.63 92.85 95.91 896,743 +2.03(+2.16%)
Dec 16, 2020 94.56 95.52 92.44 93.88 982,726 -1.16(-1.22%)
Dec 15, 2020 93.29 95.11 91.77 95.05 638,816 +1.92(+2.06%)
Dec 14, 2020 95.51 95.86 92.88 93.13 1,173,591 -0.73(-0.77%)
Dec 11, 2020 95.80 96.21 92.47 93.85 913,824 -0.31(-0.33%)
Dec 10, 2020 93.83 95.60 92.66 94.16 1,202,608 +0.98(+1.05%)
Dec 09, 2020 91.65 94.01 90.06 93.19 1,247,360 +1.97(+2.16%)
Dec 08, 2020 89.98 92.31 89.86 91.22 1,270,441 -0.58(-0.63%)
Dec 07, 2020 90.38 92.21 89.27 91.79 1,074,665 +0.73(+0.80%)
Dec 04, 2020 88.29 91.29 87.14 91.07 2,058,416 +3.37(+3.85%)
Dec 03, 2020 82.92 90.49 82.08 87.69 2,405,514 +4.83(+5.82%)
Dec 02, 2020 80.13 83.67 79.05 82.87 1,616,663 +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.