Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.80 102.83 100.05 101.10 40,040,000 +0.30(+0.30%)
Feb 25, 2021 102.80 104.15 100.33 100.80 41,476,320 -3.39(-3.26%)
Feb 24, 2021 101.50 104.42 101.38 104.19 22,582,680 +1.19(+1.15%)
Feb 23, 2021 100.70 103.62 99.51 103.01 34,640,000 +0.29(+0.29%)
Feb 22, 2021 102.68 104.02 102.40 102.71 29,389,320 -1.73(-1.65%)
Feb 19, 2021 105.39 105.93 104.17 104.44 37,938,000 -0.85(-0.81%)
Feb 18, 2021 105.25 106.10 104.67 105.29 22,546,320 -0.64(-0.60%)
Feb 17, 2021 104.72 106.12 104.42 105.93 20,296,880 +0.40(+0.38%)
Feb 16, 2021 105.01 107.26 104.59 105.53 30,978,940 +0.78(+0.75%)
Feb 12, 2021 103.99 104.97 103.68 104.75 18,990,000 +0.31(+0.30%)
Feb 11, 2021 104.55 104.70 103.44 104.44 20,423,400 +0.11(+0.11%)
Feb 10, 2021 104.16 104.94 102.61 104.32 25,083,520 +0.55(+0.53%)
Feb 09, 2021 103.74 104.92 103.50 103.77 21,884,200 -0.46(-0.44%)
Feb 08, 2021 105.00 105.75 103.17 104.23 28,816,060 -0.22(-0.21%)
Feb 05, 2021 102.98 104.80 102.50 104.44 29,864,000 +1.76(+1.72%)
Feb 04, 2021 103.03 103.47 101.75 102.68 48,541,740 -0.26(-0.26%)
Feb 03, 2021 103.28 105.33 100.68 102.94 97,831,176 +6.99(+7.28%)
Feb 02, 2021 95.66 97.47 95.32 95.96 65,775,760 +1.30(+1.38%)
Feb 01, 2021 92.23 95.78 92.23 94.65 40,190,660 +3.29(+3.60%)
Jan 29, 2021 91.70 92.38 90.08 91.37 44,530,000 -1.29(-1.39%)
Jan 28, 2021 91.55 94.40 91.55 92.66 55,238,740 +1.71(+1.88%)
Jan 27, 2021 93.92 94.02 89.86 90.95 82,416,360 -4.45(-4.67%)
Jan 26, 2021 94.30 95.79 93.81 95.40 31,421,840 +0.68(+0.72%)
Jan 25, 2021 95.64 96.09 92.96 94.71 50,577,120 +0.09(+0.09%)
Jan 22, 2021 94.57 95.22 93.82 94.63 32,742,000 +0.42(+0.45%)
Jan 21, 2021 94.68 96.60 93.97 94.21 58,630,320 +0.20(+0.22%)
Jan 20, 2021 91.32 94.99 90.98 94.00 64,127,900 +4.78(+5.36%)
Jan 19, 2021 87.15 90.19 86.64 89.22 41,509,020 +2.84(+3.29%)
Jan 15, 2021 86.45 87.38 85.59 86.38 31,444,000 -0.17(-0.19%)
Jan 14, 2021 87.44 88.38 86.30 86.55 29,198,600 -0.82(-0.93%)
Jan 13, 2021 86.37 87.82 86.37 87.36 23,392,840 +0.49(+0.57%)
Jan 12, 2021 87.27 88.39 85.82 86.87 29,527,380 -0.94(-1.07%)
Jan 11, 2021 88.85 89.22 87.61 87.81 34,796,000 -2.08(-2.31%)
Jan 08, 2021 88.86 89.97 88.06 89.89 35,484,000 +1.17(+1.32%)
Jan 07, 2021 86.34 88.89 86.34 88.72 41,905,920 +2.57(+2.99%)
Jan 06, 2021 85.01 87.20 84.81 86.14 46,566,300 -0.86(-0.99%)
Jan 05, 2021 86.25 87.34 85.84 87.00 20,341,220 +0.70(+0.81%)
Jan 04, 2021 88.00 88.12 85.36 86.31 37,302,340 -1.33(-1.51%)
Dec 31, 2020 87.63 87.63 87.63 21,002,320 +0.82(+0.94%)
Dec 30, 2020 88.25 88.39 86.40 86.81 21,002,320 -1.08(-1.22%)
Dec 29, 2020 89.36 89.42 87.76 87.89 19,709,220 -0.81(-0.91%)
Dec 28, 2020 87.25 89.35 87.09 88.70 27,622,700 +1.99(+2.30%)
Dec 24, 2020 86.45 87.12 86.22 86.71 9,312,000 +0.30(+0.34%)
Dec 23, 2020 86.20 87.21 86.06 86.41 22,963,640 +0.40(+0.47%)
Dec 22, 2020 86.47 86.63 85.29 86.01 20,370,840 -0.72(-0.83%)
Dec 21, 2020 85.46 86.85 84.70 86.73 33,961,360 +0.42(+0.48%)
Dec 18, 2020 87.31 87.42 85.75 86.31 85,256,000 -0.71(-0.82%)
Dec 17, 2020 88.20 88.34 86.56 87.03 34,864,080 -0.83(-0.95%)
Dec 16, 2020 88.46 88.46 87.45 87.86 24,661,180 -0.19(-0.22%)
Dec 15, 2020 87.99 88.20 87.08 88.05 21,352,300 +0.44(+0.50%)
Dec 14, 2020 88.54 89.49 87.46 87.61 33,036,660 -1.13(-1.27%)
Dec 11, 2020 88.00 88.87 87.64 88.74 18,628,000 +0.36(+0.40%)
Dec 10, 2020 88.13 88.75 86.68 88.38 28,674,920 -0.51(-0.57%)
Dec 09, 2020 90.52 91.42 88.10 88.89 31,702,800 -1.67(-1.85%)
Dec 08, 2020 90.43 90.80 89.56 90.57 19,926,100 -0.28(-0.31%)
Dec 07, 2020 90.78 91.46 90.15 90.85 22,276,160 -0.34(-0.37%)
Dec 04, 2020 91.01 91.47 90.68 91.19 20,544,000 +0.10(+0.11%)
Dec 03, 2020 91.03 92.19 90.85 91.09 24,665,540 -0.16(-0.17%)
Dec 02, 2020 89.77 91.64 89.26 91.25 29,399,500 +1.48(+1.65%)
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.