Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 156.09 156.10 151.88 152.28 3,866,468 -3.22(-2.07%)
Feb 25, 2021 154.42 157.23 154.34 155.50 3,025,890 +0.98(+0.64%)
Feb 24, 2021 153.10 154.82 151.15 154.51 3,151,356 +1.27(+0.83%)
Feb 23, 2021 154.13 154.44 151.97 153.24 2,703,966 +0.04(+0.03%)
Feb 22, 2021 153.50 154.04 152.24 153.20 2,610,554 -0.37(-0.24%)
Feb 19, 2021 156.20 157.25 153.27 153.57 3,433,641 -2.46(-1.58%)
Feb 18, 2021 154.18 156.29 153.23 156.03 2,399,364 +2.37(+1.54%)
Feb 17, 2021 153.14 154.23 152.35 153.66 1,814,199 +0.02(+0.01%)
Feb 16, 2021 155.71 156.31 153.37 153.64 2,107,477 -1.80(-1.16%)
Feb 12, 2021 154.20 155.57 154.14 155.44 1,243,413 +1.30(+0.84%)
Feb 11, 2021 156.01 156.47 152.96 154.15 2,514,305 -2.08(-1.33%)
Feb 10, 2021 156.92 157.35 155.85 156.23 2,235,194 +0.12(+0.08%)
Feb 09, 2021 156.35 156.94 155.45 156.11 2,251,173 +0.16(+0.10%)
Feb 08, 2021 154.69 156.05 154.58 155.95 2,729,711 +1.51(+0.98%)
Feb 05, 2021 153.22 154.63 152.45 154.44 2,112,305 +1.65(+1.08%)
Feb 04, 2021 151.66 152.96 151.42 152.79 2,124,620 +1.40(+0.92%)
Feb 03, 2021 151.04 153.09 149.73 151.40 3,331,386 +0.40(+0.26%)
Feb 02, 2021 152.06 153.16 150.85 151.00 3,295,765 +0.28(+0.18%)
Feb 01, 2021 151.82 152.80 150.09 150.72 2,978,012 -0.83(-0.55%)
Jan 29, 2021 157.10 157.87 150.87 151.55 4,887,951 -6.70(-4.23%)
Jan 28, 2021 159.61 160.97 157.52 158.25 4,813,071 -2.79(-1.73%)
Jan 27, 2021 153.05 161.57 152.85 161.03 9,383,094 +9.23(+6.08%)
Jan 26, 2021 149.12 152.57 148.46 151.80 5,966,650 +4.80(+3.26%)
Jan 25, 2021 145.70 148.82 145.14 147.00 3,881,899 +1.16(+0.80%)
Jan 22, 2021 146.84 146.84 144.29 145.84 2,723,023 -1.41(-0.95%)
Jan 21, 2021 146.86 147.95 146.14 147.25 3,115,816 +0.39(+0.26%)
Jan 20, 2021 145.84 147.17 145.31 146.86 3,096,443 +0.95(+0.65%)
Jan 19, 2021 144.30 146.28 143.91 145.91 4,522,711 +3.08(+2.16%)
Jan 15, 2021 142.90 143.44 140.96 142.83 4,115,425 -0.74(-0.52%)
Jan 14, 2021 144.31 144.39 142.55 143.57 3,355,668 +0.11(+0.08%)
Jan 13, 2021 144.31 144.72 143.26 143.46 2,430,522 -0.20(-0.14%)
Jan 12, 2021 143.13 144.24 141.56 143.66 3,418,210 +1.13(+0.79%)
Jan 11, 2021 143.30 144.20 142.35 142.53 3,171,945 -1.23(-0.85%)
Jan 08, 2021 145.95 146.27 142.02 143.75 5,572,967 -2.67(-1.83%)
Jan 07, 2021 148.01 149.65 143.35 146.43 6,794,127 -3.86(-2.57%)
Jan 06, 2021 149.01 151.47 148.43 150.28 3,878,081 +2.25(+1.52%)
Jan 05, 2021 148.40 149.47 147.23 148.03 2,655,898 -0.25(-0.17%)
Jan 04, 2021 150.98 152.02 147.14 148.28 3,472,865 -2.52(-1.67%)
Dec 31, 2020 150.80 150.80 150.80 1,644,827 +0.59(+0.39%)
Dec 30, 2020 150.02 150.91 149.58 150.21 1,644,827 +0.22(+0.15%)
Dec 29, 2020 151.46 151.53 149.39 149.99 1,412,853 -0.74(-0.49%)
Dec 28, 2020 151.25 152.19 150.46 150.73 1,626,182 +0.16(+0.11%)
Dec 24, 2020 150.48 150.80 149.62 150.57 760,471 +0.46(+0.30%)
Dec 23, 2020 151.24 151.68 150.09 150.11 2,042,991 -0.68(-0.45%)
Dec 22, 2020 151.03 151.78 150.28 150.79 1,600,961 -0.76(-0.50%)
Dec 21, 2020 149.78 151.96 149.28 151.55 1,975,208 -0.66(-0.43%)
Dec 18, 2020 152.50 153.10 151.08 152.21 5,426,807 -0.20(-0.13%)
Dec 17, 2020 151.84 153.10 151.32 152.41 2,698,073 +1.07(+0.71%)
Dec 16, 2020 150.65 151.72 150.42 151.34 2,258,885 +0.63(+0.42%)
Dec 15, 2020 150.46 151.03 148.87 150.71 2,631,792 +1.38(+0.92%)
Dec 14, 2020 151.56 152.02 149.25 149.32 4,288,689 -0.81(-0.54%)
Dec 11, 2020 148.65 150.68 148.54 150.14 2,174,084 +0.46(+0.31%)
Dec 10, 2020 150.87 151.33 148.99 149.68 2,583,356 -1.55(-1.03%)
Dec 09, 2020 148.97 151.53 148.33 151.23 3,234,439 +2.44(+1.64%)
Dec 08, 2020 146.44 149.11 146.41 148.79 2,006,094 +1.99(+1.36%)
Dec 07, 2020 148.15 148.82 145.96 146.80 2,927,159 -1.99(-1.34%)
Dec 04, 2020 148.51 149.40 148.00 148.79 3,087,322 +0.54(+0.37%)
Dec 03, 2020 147.56 149.59 147.56 148.25 2,755,171 -0.02(-0.01%)
Dec 02, 2020 146.89 148.89 146.86 148.26 2,807,022 +1.15(+0.78%)
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.