Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 166.85 169.63 161.85 165.18 390,700 -1.96(-1.17%)
Feb 25, 2021 171.05 173.50 161.71 167.14 614,201 -3.77(-2.21%)
Feb 24, 2021 165.55 174.58 165.55 170.91 391,891 +5.00(+3.01%)
Feb 23, 2021 166.42 167.56 158.55 165.91 569,908 -2.37(-1.41%)
Feb 22, 2021 173.04 174.42 167.35 168.28 475,338 -5.92(-3.40%)
Feb 19, 2021 176.80 179.71 174.08 174.20 546,000 -1.60(-0.91%)
Feb 18, 2021 174.56 176.69 172.40 175.80 239,075 -0.64(-0.36%)
Feb 17, 2021 177.54 179.19 173.79 176.44 187,422 -2.02(-1.13%)
Feb 16, 2021 183.00 183.00 176.49 178.46 209,562 -3.72(-2.04%)
Feb 12, 2021 180.01 182.70 178.86 182.18 130,800 +0.42(+0.23%)
Feb 11, 2021 183.00 183.00 178.26 181.76 183,397 -0.09(-0.05%)
Feb 10, 2021 182.55 183.77 180.96 181.85 281,729 +0.29(+0.16%)
Feb 09, 2021 179.75 183.14 178.43 181.56 199,705 +2.32(+1.29%)
Feb 08, 2021 177.67 180.94 177.67 179.24 292,284 +2.31(+1.31%)
Feb 05, 2021 176.00 178.00 174.67 176.93 197,500 +2.94(+1.69%)
Feb 04, 2021 169.49 175.30 168.49 173.99 254,261 +5.67(+3.37%)
Feb 03, 2021 168.00 168.55 164.44 168.32 299,848 -0.31(-0.18%)
Feb 02, 2021 166.34 171.99 165.74 168.63 372,354 +5.16(+3.16%)
Feb 01, 2021 162.67 166.27 158.19 163.47 372,319 +1.68(+1.04%)
Jan 29, 2021 163.50 163.88 156.04 161.79 677,400 -2.96(-1.80%)
Jan 28, 2021 170.70 171.76 164.16 164.75 617,859 -4.55(-2.69%)
Jan 27, 2021 173.08 174.85 168.36 169.30 497,105 -6.63(-3.77%)
Jan 26, 2021 177.20 178.31 173.98 175.93 297,156 -0.39(-0.22%)
Jan 25, 2021 175.37 180.38 173.90 176.32 392,406 +0.36(+0.20%)
Jan 22, 2021 180.67 184.31 173.84 175.96 314,100 -4.46(-2.47%)
Jan 21, 2021 177.37 184.85 177.35 180.42 461,161 +3.20(+1.81%)
Jan 20, 2021 178.40 180.45 177.22 177.22 582,487 -0.47(-0.26%)
Jan 19, 2021 178.42 179.66 168.64 177.69 651,826 +2.50(+1.43%)
Jan 15, 2021 174.98 176.12 171.64 175.19 328,000 -0.93(-0.53%)
Jan 14, 2021 175.46 179.96 175.46 176.12 527,799 +0.33(+0.19%)
Jan 13, 2021 164.96 178.37 164.96 175.79 687,809 +10.79(+6.54%)
Jan 12, 2021 169.19 169.88 160.25 165.00 555,874 -4.15(-2.45%)
Jan 11, 2021 169.80 174.50 162.46 169.15 394,917 -1.86(-1.09%)
Jan 08, 2021 164.66 175.23 163.88 171.01 624,600 +7.48(+4.57%)
Jan 07, 2021 168.60 170.43 155.28 163.53 1,955,564 -4.57(-2.72%)
Jan 06, 2021 170.91 172.21 166.71 168.10 398,874 -2.72(-1.59%)
Jan 05, 2021 172.76 175.01 170.03 170.82 808,030 -0.72(-0.42%)
Jan 04, 2021 174.45 176.50 168.62 171.54 287,377 -1.56(-0.90%)
Dec 31, 2020 173.10 173.10 173.10 271,945 -2.45(-1.40%)
Dec 30, 2020 177.55 182.67 174.44 175.55 271,945 -0.95(-0.54%)
Dec 29, 2020 178.93 180.17 174.21 176.50 390,227 -1.87(-1.05%)
Dec 28, 2020 185.23 185.23 177.51 178.37 232,656 -4.04(-2.21%)
Dec 24, 2020 184.76 185.08 180.75 182.41 124,900 -1.93(-1.05%)
Dec 23, 2020 185.61 188.14 182.70 184.34 213,053 +0.94(+0.51%)
Dec 22, 2020 180.03 185.71 177.41 183.40 216,632 +3.32(+1.84%)
Dec 21, 2020 178.01 181.84 175.95 180.08 260,870 -1.15(-0.63%)
Dec 18, 2020 178.31 182.01 177.00 181.23 536,800 +3.64(+2.05%)
Dec 17, 2020 174.96 180.78 173.98 177.59 383,887 +4.22(+2.43%)
Dec 16, 2020 171.15 174.84 168.96 173.37 243,358 +3.11(+1.83%)
Dec 15, 2020 164.40 171.13 163.68 170.26 320,894 +8.15(+5.03%)
Dec 14, 2020 164.04 167.81 161.90 162.11 256,602 -0.79(-0.48%)
Dec 11, 2020 165.52 167.86 159.64 162.90 157,100 -3.36(-2.02%)
Dec 10, 2020 161.96 166.63 159.71 166.26 247,078 +4.27(+2.64%)
Dec 09, 2020 165.28 166.99 159.01 161.99 216,840 -2.16(-1.32%)
Dec 08, 2020 161.07 164.66 159.78 164.15 310,223 +1.66(+1.02%)
Dec 07, 2020 161.41 164.99 160.31 162.49 186,842 +1.76(+1.10%)
Dec 04, 2020 157.15 161.87 156.96 160.73 200,400 +4.14(+2.64%)
Dec 03, 2020 158.71 159.47 153.76 156.59 289,351 -2.70(-1.70%)
Dec 02, 2020 160.31 160.31 156.81 159.29 186,608 -2.28(-1.41%)
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.