Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 160.81 164.89 159.68 164.59 707,600 +4.90(+3.07%)
Feb 25, 2021 165.65 166.57 159.19 159.69 525,001 -6.58(-3.96%)
Feb 24, 2021 163.51 166.35 160.95 166.27 879,274 +2.04(+1.24%)
Feb 23, 2021 162.69 165.37 159.20 164.23 554,748 -2.06(-1.24%)
Feb 22, 2021 169.48 170.25 164.75 166.29 870,166 -4.26(-2.50%)
Feb 19, 2021 170.17 171.84 168.95 170.55 1,035,600 +2.43(+1.45%)
Feb 18, 2021 166.54 169.41 165.63 168.12 351,659 -0.35(-0.21%)
Feb 17, 2021 171.52 172.47 167.44 168.47 355,412 -4.52(-2.61%)
Feb 16, 2021 175.88 176.30 172.21 172.99 562,247 -1.88(-1.08%)
Feb 12, 2021 170.93 175.23 169.25 174.87 450,800 +4.57(+2.68%)
Feb 11, 2021 167.42 170.55 167.16 170.30 512,182 +3.65(+2.19%)
Feb 10, 2021 167.64 168.76 165.53 166.65 741,139 -1.06(-0.63%)
Feb 09, 2021 167.13 169.60 167.13 167.71 704,637 -1.62(-0.96%)
Feb 08, 2021 166.19 169.58 166.11 169.33 329,875 +3.83(+2.31%)
Feb 05, 2021 167.11 167.11 164.43 165.50 542,100 -0.42(-0.25%)
Feb 04, 2021 169.59 169.59 165.22 165.92 918,738 -2.63(-1.56%)
Feb 03, 2021 173.01 173.63 167.85 168.55 1,113,263 -3.89(-2.26%)
Feb 02, 2021 175.00 175.49 170.77 172.44 685,338 -0.49(-0.28%)
Feb 01, 2021 171.32 174.70 169.64 172.93 809,909 +4.32(+2.56%)
Jan 29, 2021 169.46 170.30 167.18 168.61 809,900 -1.31(-0.77%)
Jan 28, 2021 171.42 173.26 169.77 169.92 893,803 +1.39(+0.82%)
Jan 27, 2021 172.83 174.75 168.04 168.53 1,132,094 -7.07(-4.03%)
Jan 26, 2021 178.04 179.07 174.81 175.60 777,984 -2.28(-1.28%)
Jan 25, 2021 176.74 179.49 173.89 177.88 880,080 +2.43(+1.39%)
Jan 22, 2021 176.97 178.27 175.21 175.45 521,000 -2.68(-1.50%)
Jan 21, 2021 180.25 180.25 175.99 178.13 765,821 -0.87(-0.49%)
Jan 20, 2021 180.31 182.22 178.53 179.00 768,795 +1.34(+0.75%)
Jan 19, 2021 172.18 179.05 172.18 177.66 584,495 +7.24(+4.25%)
Jan 15, 2021 171.20 173.01 169.10 170.42 387,700 -0.57(-0.33%)
Jan 14, 2021 169.08 173.35 168.85 170.99 1,030,380 +1.75(+1.03%)
Jan 13, 2021 169.46 170.70 166.94 169.24 413,601 -0.33(-0.19%)
Jan 12, 2021 169.21 170.96 168.67 169.57 508,806 +0.80(+0.47%)
Jan 11, 2021 166.47 170.28 165.66 168.77 1,022,771 +0.58(+0.34%)
Jan 08, 2021 169.39 172.61 167.16 168.19 1,113,700 +0.18(+0.11%)
Jan 07, 2021 164.05 168.33 163.29 168.01 746,189 +5.55(+3.42%)
Jan 06, 2021 163.34 164.91 161.78 162.46 1,013,358 -2.49(-1.51%)
Jan 05, 2021 160.80 165.04 160.80 164.95 663,114 +3.59(+2.22%)
Jan 04, 2021 161.86 165.78 158.78 161.36 998,649 +0.89(+0.55%)
Dec 31, 2020 160.47 160.47 160.47 353,322 +0.13(+0.08%)
Dec 30, 2020 158.28 161.57 157.53 160.34 353,322 +3.33(+2.12%)
Dec 29, 2020 159.42 160.13 154.61 157.01 590,255 -2.22(-1.39%)
Dec 28, 2020 161.58 162.08 158.75 159.23 344,552 -1.27(-0.79%)
Dec 24, 2020 159.19 160.51 158.13 160.50 218,700 +1.76(+1.11%)
Dec 23, 2020 160.51 161.98 158.58 158.74 922,882 +0.27(+0.17%)
Dec 22, 2020 158.94 159.85 157.30 158.47 578,422 -0.15(-0.09%)
Dec 21, 2020 158.12 160.19 156.72 158.62 617,818 -2.36(-1.47%)
Dec 18, 2020 158.03 161.67 158.00 160.98 796,000 +2.81(+1.78%)
Dec 17, 2020 156.00 159.88 155.51 158.17 702,951 +3.24(+2.09%)
Dec 16, 2020 154.88 155.86 153.81 154.93 504,049 +0.04(+0.03%)
Dec 15, 2020 153.47 155.34 152.41 154.89 479,532 +2.77(+1.82%)
Dec 14, 2020 151.00 153.79 150.52 152.12 819,965 +3.01(+2.02%)
Dec 11, 2020 149.03 149.92 146.91 149.11 647,400 -0.04(-0.03%)
Dec 10, 2020 148.05 150.77 147.51 149.15 636,444 +0.06(+0.04%)
Dec 09, 2020 150.00 153.82 147.93 149.09 534,667 -2.89(-1.90%)
Dec 08, 2020 151.81 152.68 150.51 151.98 590,311 +0.06(+0.04%)
Dec 07, 2020 149.52 152.46 149.21 151.92 625,881 +1.90(+1.27%)
Dec 04, 2020 149.11 150.54 147.50 150.02 1,460,200 -0.23(-0.15%)
Dec 03, 2020 150.37 151.22 148.29 150.25 737,638 +0.20(+0.13%)
Dec 02, 2020 152.52 152.76 148.65 150.05 1,317,936 -3.15(-2.06%)
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.