Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 196.01 200.00 181.30 183.21 757,441 -16.66(-8.34%)
Mar 03, 2021 213.33 213.33 199.55 199.87 302,769 -12.78(-6.01%)
Mar 02, 2021 222.12 223.16 212.08 212.65 296,209 -9.08(-4.10%)
Mar 01, 2021 216.46 222.35 214.01 221.73 339,289 +9.34(+4.40%)
Feb 26, 2021 209.49 214.48 206.51 212.39 345,800 +5.32(+2.57%)
Feb 25, 2021 219.47 221.69 204.87 207.07 430,322 -8.51(-3.95%)
Feb 24, 2021 216.50 220.87 210.67 215.58 601,894 +9.07(+4.39%)
Feb 23, 2021 200.33 208.12 193.01 206.51 464,987 -4.26(-2.02%)
Feb 22, 2021 213.83 214.00 209.58 210.77 254,181 -3.58(-1.67%)
Feb 19, 2021 217.14 219.57 213.51 214.35 341,400 -1.27(-0.59%)
Feb 18, 2021 214.00 218.44 209.00 215.62 295,794 +0.59(+0.27%)
Feb 17, 2021 217.28 220.77 212.00 215.03 442,004 -6.60(-2.98%)
Feb 16, 2021 227.60 227.75 220.43 221.63 236,956 -4.63(-2.05%)
Feb 12, 2021 222.67 228.84 221.17 226.26 270,500 +2.87(+1.28%)
Feb 11, 2021 220.66 224.64 220.32 223.39 270,549 +4.27(+1.95%)
Feb 10, 2021 218.31 221.54 213.51 219.12 393,470 +2.94(+1.36%)
Feb 09, 2021 219.00 220.90 214.10 216.18 273,496 -2.96(-1.35%)
Feb 08, 2021 224.90 225.89 218.02 219.14 304,335 -2.92(-1.31%)
Feb 05, 2021 219.00 222.20 217.47 222.06 235,200 +4.14(+1.90%)
Feb 04, 2021 214.51 219.86 213.00 217.92 269,726 +3.95(+1.85%)
Feb 03, 2021 217.51 218.39 211.60 213.97 323,733 -1.45(-0.67%)
Feb 02, 2021 209.90 217.41 209.57 215.42 391,357 +9.01(+4.37%)
Feb 01, 2021 201.50 207.70 201.37 206.41 352,546 +6.41(+3.21%)
Jan 29, 2021 198.15 201.99 196.35 200.00 466,900 +4.27(+2.18%)
Jan 28, 2021 187.90 197.90 187.36 195.73 371,769 +8.40(+4.48%)
Jan 27, 2021 194.63 197.36 185.54 187.33 726,185 -14.66(-7.26%)
Jan 26, 2021 214.74 215.21 200.63 201.99 679,473 -13.29(-6.17%)
Jan 25, 2021 220.86 222.26 212.57 215.28 292,863 -4.04(-1.84%)
Jan 22, 2021 216.54 219.44 216.14 219.32 172,700 +2.41(+1.11%)
Jan 21, 2021 218.22 219.45 213.50 216.91 331,460 +0.24(+0.11%)
Jan 20, 2021 223.85 226.97 212.51 216.67 502,542 -5.52(-2.48%)
Jan 19, 2021 220.56 226.53 217.44 222.19 567,505 +6.72(+3.12%)
Jan 15, 2021 213.75 217.78 212.40 215.47 417,700 +3.22(+1.52%)
Jan 14, 2021 208.15 221.38 208.15 212.25 619,210 +4.28(+2.06%)
Jan 13, 2021 209.99 210.66 205.55 207.97 302,715 +1.64(+0.79%)
Jan 12, 2021 205.12 207.26 201.38 206.33 429,942 +0.44(+0.21%)
Jan 11, 2021 209.79 211.68 203.71 205.89 416,511 -2.47(-1.19%)
Jan 08, 2021 206.50 209.63 203.76 208.36 261,300 +4.27(+2.09%)
Jan 07, 2021 197.97 207.13 197.68 204.09 416,312 +7.08(+3.59%)
Jan 06, 2021 195.86 199.75 192.23 197.01 440,217 +2.34(+1.20%)
Jan 05, 2021 189.64 195.53 189.08 194.67 307,478 +4.01(+2.10%)
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.