Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 95.87 97.60 93.17 96.53 1,718,100 +3.18(+3.41%)
Feb 25, 2021 98.16 98.78 91.59 93.35 2,320,994 -4.80(-4.89%)
Feb 24, 2021 98.95 100.19 96.40 98.15 1,607,304 -1.22(-1.23%)
Feb 23, 2021 99.99 102.18 96.52 99.37 4,258,738 -4.41(-4.25%)
Feb 22, 2021 108.09 108.26 102.82 103.78 2,777,206 -5.00(-4.60%)
Feb 19, 2021 107.42 109.83 106.12 108.78 2,698,500 +3.13(+2.96%)
Feb 18, 2021 102.74 106.83 101.11 105.65 5,970,706 +2.19(+2.12%)
Feb 17, 2021 107.02 108.00 101.35 103.46 2,278,600 -8.54(-7.63%)
Feb 16, 2021 113.43 115.21 109.72 112.00 1,690,010 -1.51(-1.33%)
Feb 12, 2021 106.26 113.96 105.98 113.51 2,383,000 +7.14(+6.71%)
Feb 11, 2021 105.08 107.45 102.70 106.37 1,729,450 +1.34(+1.28%)
Feb 10, 2021 104.30 106.46 101.03 105.03 1,965,335 +2.68(+2.62%)
Feb 09, 2021 106.43 111.95 100.10 102.35 5,649,196 +0.35(+0.34%)
Feb 08, 2021 104.00 105.12 101.22 102.00 2,439,706 -0.15(-0.15%)
Feb 05, 2021 100.51 103.14 100.46 102.15 1,318,800 +2.27(+2.27%)
Feb 04, 2021 99.55 101.21 98.58 99.88 1,063,190 +0.71(+0.72%)
Feb 03, 2021 99.34 100.01 97.56 99.17 1,275,215 +0.67(+0.68%)
Feb 02, 2021 96.64 99.53 96.56 98.50 1,510,285 +2.69(+2.81%)
Feb 01, 2021 96.14 97.63 94.69 95.81 980,146 +0.55(+0.58%)
Jan 29, 2021 95.80 95.99 91.40 95.26 1,152,700 +1.09(+1.16%)
Jan 28, 2021 93.86 96.75 92.47 94.17 3,112,886 +0.91(+0.98%)
Jan 27, 2021 96.57 97.09 90.51 93.26 2,003,614 -6.91(-6.90%)
Jan 26, 2021 97.54 104.00 97.08 100.17 2,754,946 +4.35(+4.54%)
Jan 25, 2021 98.48 99.11 94.44 95.82 1,712,260 -1.05(-1.08%)
Jan 22, 2021 99.35 99.97 95.91 96.87 2,006,700 -3.48(-3.47%)
Jan 21, 2021 101.49 102.12 99.25 100.35 1,215,959 +0.31(+0.31%)
Jan 20, 2021 100.58 101.86 98.92 100.04 1,456,419 +0.41(+0.41%)
Jan 19, 2021 98.21 100.70 96.66 99.63 1,718,570 +1.86(+1.90%)
Jan 15, 2021 102.07 104.82 97.44 97.77 2,003,300 -2.68(-2.67%)
Jan 14, 2021 100.00 101.25 98.47 100.45 1,687,522 +2.03(+2.06%)
Jan 13, 2021 98.75 99.49 97.26 98.42 1,038,818 +0.47(+0.48%)
Jan 12, 2021 97.18 98.54 96.52 97.95 1,017,654 +1.43(+1.48%)
Jan 11, 2021 95.00 98.58 94.55 96.52 1,622,733 -0.11(-0.11%)
Jan 08, 2021 92.79 96.89 92.29 96.63 2,908,600 +5.41(+5.93%)
Jan 07, 2021 90.00 92.49 89.75 91.22 1,054,920 +1.65(+1.84%)
Jan 06, 2021 88.36 92.23 87.72 89.57 1,658,116 -1.28(-1.41%)
Jan 05, 2021 87.51 91.10 86.99 90.85 2,157,936 +3.52(+4.03%)
Jan 04, 2021 90.25 90.54 85.87 87.33 1,576,692 -3.00(-3.32%)
Dec 31, 2020 90.33 90.33 90.33 1,331,695 -0.24(-0.26%)
Dec 30, 2020 89.23 91.75 88.91 90.57 1,331,695 +2.04(+2.30%)
Dec 29, 2020 92.22 92.54 87.07 88.53 1,487,979 -3.18(-3.47%)
Dec 28, 2020 93.19 93.69 90.32 91.71 1,251,068 -0.70(-0.76%)
Dec 24, 2020 92.47 93.87 91.65 92.41 561,000 -0.67(-0.72%)
Dec 23, 2020 93.61 94.49 92.03 93.08 1,467,469 -0.81(-0.86%)
Dec 22, 2020 91.05 95.20 90.32 93.89 2,856,997 +3.28(+3.62%)
Dec 21, 2020 87.95 90.89 86.57 90.61 3,224,066 +3.11(+3.55%)
Dec 18, 2020 87.50 88.77 86.30 87.50 2,107,800 +0.02(+0.02%)
Dec 17, 2020 87.78 88.71 86.26 87.48 2,115,043 +0.46(+0.53%)
Dec 16, 2020 85.72 87.81 85.51 87.02 1,573,277 +1.36(+1.59%)
Dec 15, 2020 83.54 86.30 82.86 85.66 1,709,539 +2.20(+2.64%)
Dec 14, 2020 81.27 84.33 81.00 83.46 1,701,697 +1.51(+1.84%)
Dec 11, 2020 80.96 82.75 80.07 81.95 1,535,200 +1.38(+1.71%)
Dec 10, 2020 78.30 81.37 78.00 80.57 2,193,526 +2.13(+2.72%)
Dec 09, 2020 79.80 81.87 77.62 78.44 1,781,856 -0.87(-1.10%)
Dec 08, 2020 79.00 79.77 77.79 79.31 1,025,426 +0.83(+1.06%)
Dec 07, 2020 76.94 78.94 76.24 78.48 1,320,380 +2.54(+3.34%)
Dec 04, 2020 76.18 76.97 75.30 75.94 1,155,800 -0.19(-0.25%)
Dec 03, 2020 75.55 78.28 75.50 76.13 1,555,627 +0.10(+0.13%)
Dec 02, 2020 77.67 77.94 75.46 76.03 1,742,798 -2.37(-3.02%)
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.