Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 153.29 153.86 151.60 152.75 2,228,700 -0.90(-0.59%)
Feb 25, 2021 155.23 155.48 152.95 153.65 2,371,974 -0.84(-0.54%)
Feb 24, 2021 153.42 155.09 153.06 154.49 3,579,177 +1.56(+1.02%)
Feb 23, 2021 155.14 155.41 152.65 152.93 2,395,390 -1.88(-1.21%)
Feb 22, 2021 155.40 155.70 154.71 154.81 3,597,511 -0.70(-0.45%)
Feb 19, 2021 156.84 157.30 155.42 155.51 2,057,300 -2.07(-1.31%)
Feb 18, 2021 157.10 157.99 156.86 157.58 1,989,299 +0.56(+0.36%)
Feb 17, 2021 157.22 158.41 156.59 157.02 2,390,781 +0.33(+0.21%)
Feb 16, 2021 157.13 157.35 156.00 156.69 1,333,771 -1.70(-1.07%)
Feb 12, 2021 156.18 158.56 156.14 158.39 1,964,500 +3.80(+2.46%)
Feb 11, 2021 154.99 155.43 153.59 154.59 1,672,513 +0.01(+0.01%)
Feb 10, 2021 156.08 156.63 154.12 154.58 1,583,379 -0.69(-0.44%)
Feb 09, 2021 154.51 155.80 154.44 155.27 1,923,014 +0.77(+0.50%)
Feb 08, 2021 154.74 155.76 154.27 154.50 1,917,739 +0.58(+0.38%)
Feb 05, 2021 155.13 155.26 153.81 153.92 2,210,400 -1.67(-1.07%)
Feb 04, 2021 155.35 156.28 155.10 155.59 4,268,121 +0.85(+0.55%)
Feb 03, 2021 155.00 155.50 154.20 154.74 1,894,816 -0.12(-0.08%)
Feb 02, 2021 156.31 156.97 154.79 154.86 2,068,722 -0.84(-0.54%)
Feb 01, 2021 156.40 156.77 155.50 155.70 4,481,610 +2.37(+1.55%)
Jan 29, 2021 156.47 156.82 153.24 153.33 4,334,900 -3.96(-2.52%)
Jan 28, 2021 155.94 158.44 155.70 157.29 2,722,414 +1.60(+1.03%)
Jan 27, 2021 159.77 159.81 155.28 155.69 3,729,476 -6.06(-3.75%)
Jan 26, 2021 162.25 162.60 161.69 161.75 2,360,251 +0.43(+0.27%)
Jan 25, 2021 160.59 161.75 160.41 161.32 1,644,039 +1.59(+1.00%)
Jan 22, 2021 158.36 160.33 158.01 159.73 2,790,600 +1.87(+1.18%)
Jan 21, 2021 158.24 158.94 157.78 157.86 3,579,609 +0.12(+0.08%)
Jan 20, 2021 159.10 159.10 157.26 157.74 3,717,827 -0.97(-0.61%)
Jan 19, 2021 159.00 159.40 158.10 158.71 4,397,041 +2.01(+1.28%)
Jan 15, 2021 156.50 157.50 156.42 156.70 2,106,100 +0.05(+0.03%)
Jan 14, 2021 157.36 158.11 156.43 156.65 3,512,503 +0.21(+0.13%)
Jan 13, 2021 156.53 157.58 156.20 156.44 3,651,343 +0.85(+0.55%)
Jan 12, 2021 156.62 156.75 155.59 155.59 2,802,499 -0.91(-0.58%)
Jan 11, 2021 156.88 157.91 156.34 156.50 3,422,834 -0.85(-0.54%)
Jan 08, 2021 156.79 157.57 156.24 157.35 2,861,600 +1.60(+1.03%)
Jan 07, 2021 156.73 157.47 155.75 155.75 4,517,072 -2.01(-1.27%)
Jan 06, 2021 157.35 158.95 157.23 157.76 2,991,813 +0.40(+0.25%)
Jan 05, 2021 156.24 157.80 155.83 157.36 2,742,144 +0.55(+0.35%)
Jan 04, 2021 157.61 158.20 155.43 156.81 3,650,834 +0.57(+0.36%)
Dec 31, 2020 156.24 156.24 156.24 1,895,176 +0.01(+0.01%)
Dec 30, 2020 156.51 156.96 155.93 156.23 1,895,176 +0.88(+0.57%)
Dec 29, 2020 156.99 157.15 155.27 155.35 2,836,543 +0.99(+0.64%)
Dec 28, 2020 155.90 156.24 153.90 154.36 2,675,705 +1.73(+1.13%)
Dec 24, 2020 153.54 153.61 151.99 152.63 1,083,800 -0.61(-0.40%)
Dec 23, 2020 154.15 154.23 153.16 153.24 4,204,247 -0.57(-0.37%)
Dec 22, 2020 154.00 154.17 152.74 153.81 2,930,889 -1.02(-0.66%)
Dec 21, 2020 154.96 155.64 153.81 154.83 3,807,099 -1.92(-1.22%)
Dec 18, 2020 157.96 158.21 155.83 156.75 5,954,500 -1.18(-0.75%)
Dec 17, 2020 158.00 159.18 157.16 157.93 5,504,559 -0.10(-0.06%)
Dec 16, 2020 159.68 160.03 157.80 158.03 7,443,256 +0.12(+0.08%)
Dec 15, 2020 157.44 158.00 156.68 157.91 7,360,344 +1.60(+1.02%)
Dec 14, 2020 157.35 160.03 155.98 156.31 22,389,392 +35.33(+29.20%)
Dec 11, 2020 118.74 121.39 118.11 120.98 1,374,900 +2.11(+1.78%)
Dec 10, 2020 117.51 120.05 117.22 118.87 979,553 +1.13(+0.96%)
Dec 09, 2020 120.10 120.50 116.61 117.74 1,154,437 -1.48(-1.24%)
Dec 08, 2020 119.07 120.20 118.70 119.22 1,037,698 +0.39(+0.33%)
Dec 07, 2020 119.75 120.89 118.05 118.83 1,378,245 -1.68(-1.39%)
Dec 04, 2020 121.05 121.45 119.40 120.51 1,012,300 -0.55(-0.45%)
Dec 03, 2020 122.26 122.73 120.11 121.06 1,048,920 -1.69(-1.38%)
Dec 02, 2020 121.76 123.50 121.18 122.75 818,068 +0.60(+0.49%)
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.