Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 158.40 160.00 151.02 156.94 880,800 +1.15(+0.74%)
Feb 25, 2021 161.53 162.91 153.04 155.79 716,502 -7.18(-4.41%)
Feb 24, 2021 162.82 163.79 156.08 162.97 542,368 -0.65(-0.40%)
Feb 23, 2021 159.33 165.44 151.46 163.62 865,281 -2.98(-1.79%)
Feb 22, 2021 175.44 175.44 165.13 166.60 626,577 -9.06(-5.16%)
Feb 19, 2021 175.79 178.50 174.41 175.66 496,800 +1.29(+0.74%)
Feb 18, 2021 167.83 175.00 165.97 174.37 476,810 +3.16(+1.85%)
Feb 17, 2021 165.38 172.49 162.29 171.21 848,807 +2.58(+1.53%)
Feb 16, 2021 173.61 174.39 167.26 168.63 599,978 -5.15(-2.96%)
Feb 12, 2021 173.51 174.99 167.48 173.78 654,600 -0.87(-0.50%)
Feb 11, 2021 181.55 181.58 171.66 174.65 1,243,651 -5.13(-2.85%)
Feb 10, 2021 180.92 185.37 178.11 179.78 1,681,922 +0.64(+0.36%)
Feb 09, 2021 178.38 179.96 175.81 179.14 732,922 +2.54(+1.44%)
Feb 08, 2021 172.86 177.36 172.52 176.60 883,137 +4.60(+2.67%)
Feb 05, 2021 168.57 174.90 167.62 172.00 719,700 +4.66(+2.78%)
Feb 04, 2021 164.49 171.09 162.25 167.34 1,094,490 +5.09(+3.14%)
Feb 03, 2021 163.01 164.43 158.61 162.25 605,457 -1.19(-0.73%)
Feb 02, 2021 154.65 164.50 153.85 163.44 991,851 +11.09(+7.28%)
Feb 01, 2021 152.83 153.68 149.00 152.35 572,863 +2.35(+1.57%)
Jan 29, 2021 152.19 153.90 148.44 150.00 629,900 -5.40(-3.47%)
Jan 28, 2021 146.05 156.95 145.10 155.40 1,144,655 +10.22(+7.04%)
Jan 27, 2021 147.86 149.83 138.55 145.18 1,334,163 -6.06(-4.01%)
Jan 26, 2021 160.50 160.69 150.36 151.24 720,612 -10.01(-6.21%)
Jan 25, 2021 167.00 168.00 158.47 161.25 494,465 -2.66(-1.62%)
Jan 22, 2021 164.45 164.95 162.86 163.91 281,400 -0.53(-0.32%)
Jan 21, 2021 164.97 166.97 163.39 164.44 462,612 +0.78(+0.48%)
Jan 20, 2021 163.00 166.01 160.78 163.66 425,184 +2.14(+1.32%)
Jan 19, 2021 158.09 163.11 156.93 161.52 674,329 +4.39(+2.79%)
Jan 15, 2021 160.71 163.28 156.26 157.13 698,500 -1.30(-0.82%)
Jan 14, 2021 160.24 162.50 156.05 158.43 611,542 +0.04(+0.03%)
Jan 13, 2021 159.83 160.79 157.07 158.39 624,236 -0.13(-0.08%)
Jan 12, 2021 160.49 160.74 156.65 158.52 492,801 +0.26(+0.16%)
Jan 11, 2021 160.81 165.00 157.65 158.26 535,330 -5.57(-3.40%)
Jan 08, 2021 161.43 166.01 160.22 163.83 540,400 +4.39(+2.75%)
Jan 07, 2021 153.36 159.74 153.00 159.44 728,775 +8.55(+5.67%)
Jan 06, 2021 158.22 159.72 150.41 150.89 1,344,662 -13.11(-7.99%)
Jan 05, 2021 162.22 166.93 160.88 164.00 517,824 +0.32(+0.20%)
Jan 04, 2021 165.85 167.12 159.90 163.68 626,231 -1.21(-0.73%)
Dec 31, 2020 164.89 164.89 164.89 611,168 -5.57(-3.27%)
Dec 30, 2020 165.82 173.00 165.50 170.46 611,168 +4.46(+2.69%)
Dec 29, 2020 170.86 172.48 164.37 166.00 602,721 -3.60(-2.12%)
Dec 28, 2020 182.00 182.00 169.41 169.60 488,826 -10.91(-6.04%)
Dec 24, 2020 181.52 183.79 179.39 180.51 197,000 -1.51(-0.83%)
Dec 23, 2020 183.08 184.41 179.08 182.02 452,343 -1.77(-0.96%)
Dec 22, 2020 180.50 183.82 178.55 183.79 728,503 +3.80(+2.11%)
Dec 21, 2020 178.41 180.49 174.50 179.99 611,695 +0.20(+0.11%)
Dec 18, 2020 179.97 180.25 174.65 179.79 963,100 +2.13(+1.20%)
Dec 17, 2020 176.24 180.50 174.85 177.66 717,967 +3.28(+1.88%)
Dec 16, 2020 174.40 176.37 169.36 174.38 674,308 +0.04(+0.02%)
Dec 15, 2020 170.42 176.49 170.33 174.34 600,807 +5.32(+3.15%)
Dec 14, 2020 164.24 169.45 164.24 169.02 722,516 +3.75(+2.27%)
Dec 11, 2020 165.67 167.97 164.44 165.27 548,200 -0.07(-0.04%)
Dec 10, 2020 159.00 166.40 156.63 165.34 546,948 +5.44(+3.40%)
Dec 09, 2020 165.99 167.46 158.65 159.90 593,558 -10.04(-5.91%)
Dec 08, 2020 168.00 174.39 167.55 169.94 822,499 +3.20(+1.92%)
Dec 07, 2020 167.33 169.60 165.10 166.74 615,760 -0.26(-0.16%)
Dec 04, 2020 168.35 170.99 165.93 167.00 634,200 -0.83(-0.49%)
Dec 03, 2020 167.79 171.44 167.02 167.83 310,070 -0.40(-0.24%)
Dec 02, 2020 167.96 169.79 164.18 168.23 389,568 -1.56(-0.92%)
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.