Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.44 74.71 72.54 72.62 16,836,600 -2.00(-2.68%)
Feb 25, 2021 74.21 75.00 74.08 74.62 10,398,556 +0.05(+0.07%)
Feb 24, 2021 74.80 75.27 74.39 74.57 9,384,380 +0.03(+0.04%)
Feb 23, 2021 75.18 75.96 74.46 74.54 10,394,936 -0.39(-0.52%)
Feb 22, 2021 74.41 75.06 73.73 74.93 8,215,615 +0.62(+0.83%)
Feb 19, 2021 75.44 75.51 74.26 74.31 11,820,800 -1.10(-1.46%)
Feb 18, 2021 75.27 75.88 75.04 75.41 9,546,496 -0.13(-0.17%)
Feb 17, 2021 74.47 76.06 74.37 75.54 13,245,693 +1.29(+1.74%)
Feb 16, 2021 75.37 75.43 74.04 74.25 9,274,353 -0.75(-1.00%)
Feb 12, 2021 74.72 75.11 74.54 75.00 6,429,400 +0.26(+0.35%)
Feb 11, 2021 74.81 75.10 74.23 74.74 8,375,394 -0.15(-0.20%)
Feb 10, 2021 75.32 75.38 74.54 74.89 11,173,652 -0.15(-0.20%)
Feb 09, 2021 75.05 75.17 74.36 75.04 12,860,499 +0.00(+0.00%)
Feb 08, 2021 75.95 76.19 74.66 75.04 15,944,293 -0.76(-1.00%)
Feb 05, 2021 76.41 76.98 75.41 75.80 13,265,100 -0.23(-0.30%)
Feb 04, 2021 76.93 77.01 75.54 76.03 18,000,627 -1.29(-1.67%)
Feb 03, 2021 77.64 78.15 77.15 77.32 9,564,270 -0.45(-0.58%)
Feb 02, 2021 77.79 78.92 77.70 77.77 9,410,643 +0.41(+0.53%)
Feb 01, 2021 77.99 78.33 77.34 77.36 7,846,898 +0.29(+0.38%)
Jan 29, 2021 77.78 78.37 76.39 77.07 10,182,700 -0.85(-1.09%)
Jan 28, 2021 77.08 78.51 77.07 77.92 12,377,037 +0.85(+1.10%)
Jan 27, 2021 79.86 80.07 76.84 77.07 15,477,517 -3.18(-3.96%)
Jan 26, 2021 81.15 81.15 80.13 80.25 7,389,118 -0.90(-1.11%)
Jan 25, 2021 80.71 81.19 80.06 81.15 9,498,468 +0.17(+0.21%)
Jan 22, 2021 80.89 81.43 80.76 80.98 9,004,700 -0.20(-0.25%)
Jan 21, 2021 81.81 82.30 80.96 81.18 8,629,509 -1.28(-1.55%)
Jan 20, 2021 83.25 83.55 82.26 82.46 10,582,163 -0.73(-0.88%)
Jan 19, 2021 83.57 83.89 82.66 83.19 8,077,884 -0.19(-0.23%)
Jan 15, 2021 81.84 83.50 81.56 83.38 9,736,200 +1.21(+1.47%)
Jan 14, 2021 82.42 82.79 81.88 82.17 10,844,556 -0.17(-0.21%)
Jan 13, 2021 83.37 83.37 82.22 82.34 9,630,505 -0.75(-0.90%)
Jan 12, 2021 85.12 85.14 82.55 83.09 9,661,839 -1.91(-2.25%)
Jan 11, 2021 83.50 85.60 83.25 85.00 12,870,362 +1.97(+2.37%)
Jan 08, 2021 84.37 84.37 82.55 83.03 9,125,100 -0.99(-1.18%)
Jan 07, 2021 82.55 84.37 82.07 84.02 9,967,345 +1.64(+1.99%)
Jan 06, 2021 80.58 82.74 80.31 82.38 10,038,209 +1.28(+1.58%)
Jan 05, 2021 80.67 81.39 79.91 81.10 10,449,320 +0.14(+0.17%)
Jan 04, 2021 82.00 82.09 79.88 80.96 10,019,159 -0.84(-1.03%)
Dec 31, 2020 81.80 81.80 81.80 5,660,767 +1.21(+1.50%)
Dec 30, 2020 81.66 81.73 80.54 80.59 5,660,767 -0.83(-1.02%)
Dec 29, 2020 80.80 81.59 80.76 81.42 5,443,163 +0.97(+1.21%)
Dec 28, 2020 80.65 81.14 80.13 80.45 4,583,420 +0.31(+0.39%)
Dec 24, 2020 80.00 80.43 79.87 80.14 2,822,000 +0.38(+0.48%)
Dec 23, 2020 79.59 80.43 79.57 79.76 5,775,355 +0.34(+0.43%)
Dec 22, 2020 78.99 79.99 78.24 79.42 8,637,795 +0.13(+0.16%)
Dec 21, 2020 78.80 79.33 77.74 79.29 10,628,860 -0.24(-0.30%)
Dec 18, 2020 79.71 80.18 78.45 79.53 31,642,800 -0.29(-0.36%)
Dec 17, 2020 80.39 80.56 79.68 79.82 11,172,404 -0.01(-0.01%)
Dec 16, 2020 80.28 80.75 79.65 79.83 9,051,555 -0.65(-0.81%)
Dec 15, 2020 80.50 81.04 80.00 80.48 9,625,789 +0.16(+0.20%)
Dec 14, 2020 82.63 83.08 80.04 80.32 12,535,539 -2.64(-3.18%)
Dec 11, 2020 82.85 83.42 82.52 82.96 7,613,700 -0.03(-0.04%)
Dec 10, 2020 83.66 83.94 82.72 82.99 7,010,794 -0.48(-0.58%)
Dec 09, 2020 83.47 83.88 82.54 83.47 6,838,855 +0.29(+0.35%)
Dec 08, 2020 82.29 83.74 82.26 83.18 8,267,272 +0.67(+0.81%)
Dec 07, 2020 82.06 83.47 82.05 82.51 8,406,123 +0.57(+0.70%)
Dec 04, 2020 81.14 81.96 81.11 81.94 8,255,300 +0.49(+0.60%)
Dec 03, 2020 81.94 81.97 80.82 81.45 6,759,711 -0.38(-0.46%)
Dec 02, 2020 81.97 82.74 81.29 81.83 6,833,842 +0.28(+0.34%)
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.