Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 151.79 152.40 148.16 151.11 1,715,000 +1.02(+0.68%)
Feb 25, 2021 154.21 156.31 148.36 150.09 1,022,188 -4.93(-3.18%)
Feb 24, 2021 155.92 157.53 152.94 155.02 1,199,798 -2.01(-1.28%)
Feb 23, 2021 156.60 158.61 153.66 157.03 1,218,028 -0.55(-0.35%)
Feb 22, 2021 155.46 159.35 153.82 157.58 865,379 -0.17(-0.11%)
Feb 19, 2021 159.30 161.55 155.82 157.75 1,140,500 -0.87(-0.55%)
Feb 18, 2021 158.66 160.04 156.24 158.62 839,749 -0.21(-0.13%)
Feb 17, 2021 158.30 161.55 155.93 158.83 898,037 -0.51(-0.32%)
Feb 16, 2021 166.31 168.12 157.40 159.34 1,685,784 -6.50(-3.92%)
Feb 12, 2021 162.00 169.69 158.60 165.84 3,000,200 -6.18(-3.59%)
Feb 11, 2021 172.15 173.89 168.43 172.02 1,144,220 +2.67(+1.58%)
Feb 10, 2021 176.74 176.78 169.01 169.35 1,218,846 -6.38(-3.63%)
Feb 09, 2021 177.90 178.17 174.09 175.73 932,108 -1.42(-0.80%)
Feb 08, 2021 180.00 184.76 175.76 177.15 2,188,180 -13.46(-7.06%)
Feb 05, 2021 166.26 199.00 163.76 190.61 3,176,900 +25.19(+15.23%)
Feb 04, 2021 164.23 167.49 162.39 165.42 1,036,716 +2.31(+1.42%)
Feb 03, 2021 164.81 166.71 162.56 163.11 593,515 -2.94(-1.77%)
Feb 02, 2021 163.97 169.29 163.74 166.05 965,853 +3.19(+1.96%)
Feb 01, 2021 162.75 164.08 159.13 162.86 1,051,989 -1.41(-0.86%)
Jan 29, 2021 160.51 165.52 160.20 164.27 1,487,400 +1.70(+1.05%)
Jan 28, 2021 163.39 166.84 161.50 162.57 1,699,432 -0.12(-0.07%)
Jan 27, 2021 169.85 170.39 162.40 162.69 1,219,321 -9.95(-5.76%)
Jan 26, 2021 180.30 180.30 171.25 172.64 1,257,700 -7.48(-4.15%)
Jan 25, 2021 184.58 187.89 178.10 180.12 1,521,409 -2.63(-1.44%)
Jan 22, 2021 185.47 186.96 181.83 182.75 1,088,800 -3.03(-1.63%)
Jan 21, 2021 190.42 191.77 184.15 185.78 608,540 -5.02(-2.63%)
Jan 20, 2021 189.22 193.43 188.07 190.80 716,704 +2.02(+1.07%)
Jan 19, 2021 187.86 190.58 186.37 188.78 683,787 +3.03(+1.63%)
Jan 15, 2021 179.74 186.60 177.15 185.75 1,355,200 +9.89(+5.62%)
Jan 14, 2021 175.83 177.24 174.01 175.86 592,832 -0.83(-0.47%)
Jan 13, 2021 179.76 180.12 176.12 176.69 653,971 -3.68(-2.04%)
Jan 12, 2021 179.57 182.65 178.30 180.37 801,319 +1.33(+0.74%)
Jan 11, 2021 177.75 181.57 177.31 179.04 496,557 +1.38(+0.78%)
Jan 08, 2021 176.27 180.46 174.81 177.66 889,200 +1.30(+0.74%)
Jan 07, 2021 168.26 176.91 166.91 176.36 1,214,048 +9.61(+5.76%)
Jan 06, 2021 167.47 169.47 165.69 166.75 1,006,679 -2.25(-1.33%)
Jan 05, 2021 170.93 172.01 167.40 169.00 1,213,314 +0.57(+0.34%)
Jan 04, 2021 174.70 174.86 166.91 168.43 1,615,818 -6.71(-3.83%)
Dec 31, 2020 175.14 175.14 175.14 715,492 -8.56(-4.66%)
Dec 30, 2020 185.42 185.42 178.55 183.70 715,492 -2.51(-1.35%)
Dec 29, 2020 187.33 188.26 184.14 186.21 434,107 +0.35(+0.19%)
Dec 28, 2020 191.05 192.58 185.32 185.86 696,230 -4.75(-2.49%)
Dec 24, 2020 191.19 192.05 189.96 190.61 248,000 -0.58(-0.30%)
Dec 23, 2020 197.05 197.05 188.79 191.19 881,946 -5.72(-2.90%)
Dec 22, 2020 196.43 198.26 195.48 196.91 686,506 -0.93(-0.47%)
Dec 21, 2020 199.12 201.61 194.87 197.84 954,353 -3.31(-1.65%)
Dec 18, 2020 200.00 202.60 198.45 201.15 2,627,600 +3.23(+1.63%)
Dec 17, 2020 198.00 198.07 193.10 197.92 1,074,156 +0.22(+0.11%)
Dec 16, 2020 196.44 198.90 196.03 197.70 878,086 +1.68(+0.86%)
Dec 15, 2020 195.02 197.40 193.16 196.02 716,494 +2.43(+1.26%)
Dec 14, 2020 193.31 198.59 191.75 193.59 1,127,744 +2.41(+1.26%)
Dec 11, 2020 187.19 192.05 185.01 191.18 782,600 +4.62(+2.48%)
Dec 10, 2020 181.78 187.71 180.77 186.55 976,153 +5.19(+2.86%)
Dec 09, 2020 184.00 185.75 179.38 181.36 622,928 -3.10(-1.68%)
Dec 08, 2020 179.66 185.44 177.36 184.46 689,788 +5.22(+2.91%)
Dec 07, 2020 179.90 183.60 177.88 179.24 783,690 +0.01(+0.01%)
Dec 04, 2020 178.56 182.03 178.46 179.23 574,200 -0.93(-0.52%)
Dec 03, 2020 176.54 181.00 175.58 180.16 628,931 +3.12(+1.76%)
Dec 02, 2020 176.74 177.70 174.04 177.04 710,926 -0.37(-0.21%)
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.