Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 156.04 156.05 151.83 152.23 3,867,708 -3.22(-2.07%)
Feb 25, 2021 154.37 157.18 154.29 155.45 3,026,861 +0.98(+0.64%)
Feb 24, 2021 153.05 154.77 151.10 154.46 3,152,367 +1.27(+0.83%)
Feb 23, 2021 154.08 154.39 151.93 153.19 2,704,833 +0.04(+0.03%)
Feb 22, 2021 153.45 154.00 152.19 153.15 2,611,391 -0.36(-0.24%)
Feb 19, 2021 156.15 157.19 153.22 153.52 3,434,743 -2.46(-1.58%)
Feb 18, 2021 154.13 156.24 153.18 155.98 2,400,134 +2.37(+1.54%)
Feb 17, 2021 153.09 154.18 152.30 153.61 1,814,781 +0.02(+0.01%)
Feb 16, 2021 155.66 156.26 153.32 153.59 2,108,153 -1.80(-1.16%)
Feb 12, 2021 154.15 155.52 154.09 155.40 1,243,812 +1.30(+0.84%)
Feb 11, 2021 155.96 156.42 152.91 154.10 2,515,112 -2.08(-1.33%)
Feb 10, 2021 156.87 157.30 155.80 156.18 2,235,911 +0.12(+0.08%)
Feb 09, 2021 156.30 156.88 155.40 156.06 2,251,895 +0.16(+0.10%)
Feb 08, 2021 154.64 156.00 154.53 155.90 2,730,587 +1.51(+0.98%)
Feb 05, 2021 153.18 154.58 152.40 154.39 2,112,983 +1.65(+1.08%)
Feb 04, 2021 151.62 152.91 151.37 152.75 2,125,302 +1.40(+0.92%)
Feb 03, 2021 150.99 153.04 149.68 151.35 3,332,455 +0.40(+0.26%)
Feb 02, 2021 152.01 153.12 150.80 150.95 3,296,822 +0.28(+0.18%)
Feb 01, 2021 151.77 152.75 150.04 150.68 2,978,967 -0.83(-0.55%)
Jan 29, 2021 157.05 157.82 150.82 151.50 4,889,519 -6.69(-4.23%)
Jan 28, 2021 159.56 160.92 157.47 158.20 4,814,615 -2.78(-1.73%)
Jan 27, 2021 153.00 161.52 152.80 160.98 9,386,105 +9.23(+6.08%)
Jan 26, 2021 149.07 152.52 148.41 151.75 5,968,565 +4.79(+3.26%)
Jan 25, 2021 145.66 148.77 145.09 146.96 3,883,145 +1.16(+0.80%)
Jan 22, 2021 146.79 146.79 144.24 145.79 2,723,897 -1.41(-0.96%)
Jan 21, 2021 146.81 147.91 146.09 147.20 3,116,815 +0.39(+0.26%)
Jan 20, 2021 145.79 147.12 145.27 146.81 3,097,436 +0.95(+0.65%)
Jan 19, 2021 144.26 146.23 143.86 145.86 4,524,163 +3.08(+2.16%)
Jan 15, 2021 142.85 143.40 140.91 142.78 4,116,745 -0.74(-0.52%)
Jan 14, 2021 144.27 144.34 142.51 143.53 3,356,745 +0.11(+0.08%)
Jan 13, 2021 144.27 144.67 143.21 143.41 2,431,302 -0.20(-0.14%)
Jan 12, 2021 143.09 144.19 141.51 143.61 3,419,307 +1.13(+0.79%)
Jan 11, 2021 143.26 144.15 142.31 142.48 3,172,963 -1.22(-0.85%)
Jan 08, 2021 145.91 146.22 141.97 143.71 5,574,755 -2.67(-1.83%)
Jan 07, 2021 147.97 149.60 143.31 146.38 6,796,307 -3.86(-2.57%)
Jan 06, 2021 148.97 151.43 148.38 150.24 3,879,326 +2.25(+1.52%)
Jan 05, 2021 148.35 149.42 147.18 147.98 2,656,750 -0.25(-0.17%)
Jan 04, 2021 150.93 151.97 147.10 148.23 3,473,980 -2.52(-1.67%)
Dec 31, 2020 150.75 150.75 150.75 1,645,355 +0.59(+0.39%)
Dec 30, 2020 149.97 150.87 149.54 150.17 1,645,355 +0.22(+0.15%)
Dec 29, 2020 151.41 151.49 149.34 149.94 1,413,306 -0.74(-0.49%)
Dec 28, 2020 151.20 152.14 150.41 150.68 1,626,704 +0.16(+0.11%)
Dec 24, 2020 150.43 150.75 149.57 150.52 760,715 +0.46(+0.31%)
Dec 23, 2020 151.19 151.63 150.04 150.06 2,043,646 -0.68(-0.45%)
Dec 22, 2020 150.98 151.74 150.23 150.74 1,601,475 -0.76(-0.50%)
Dec 21, 2020 149.74 151.91 149.23 151.50 1,975,842 -0.66(-0.43%)
Dec 18, 2020 152.45 153.06 151.03 152.16 5,428,548 -0.20(-0.13%)
Dec 17, 2020 151.80 153.06 151.27 152.36 2,698,939 +1.07(+0.71%)
Dec 16, 2020 150.60 151.67 150.37 151.29 2,259,610 +0.63(+0.42%)
Dec 15, 2020 150.41 150.98 148.82 150.66 2,632,637 +1.38(+0.92%)
Dec 14, 2020 151.51 151.97 149.20 149.28 4,290,065 -0.81(-0.54%)
Dec 11, 2020 148.60 150.63 148.49 150.09 2,174,781 +0.46(+0.31%)
Dec 10, 2020 150.82 151.28 148.94 149.63 2,584,185 -1.55(-1.03%)
Dec 09, 2020 148.92 151.49 148.29 151.18 3,235,477 +2.44(+1.64%)
Dec 08, 2020 146.40 149.06 146.36 148.74 2,006,737 +1.99(+1.36%)
Dec 07, 2020 148.10 148.78 145.91 146.75 2,928,099 -1.99(-1.34%)
Dec 04, 2020 148.46 149.35 147.95 148.74 3,088,313 +0.54(+0.37%)
Dec 03, 2020 147.52 149.54 147.52 148.20 2,756,055 -0.02(-0.01%)
Dec 02, 2020 146.84 148.85 146.81 148.22 2,807,923 +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.