Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 79.00 79.25 78.50 79.09 3,001,600 -2.70(-3.30%)
Mar 04, 2021 83.07 83.62 81.47 81.79 3,636,658 -1.07(-1.29%)
Mar 03, 2021 83.56 83.79 82.61 82.86 1,695,708 -0.70(-0.84%)
Mar 02, 2021 85.32 85.72 83.50 83.56 1,979,254 -1.85(-2.17%)
Mar 01, 2021 85.44 86.60 85.03 85.41 2,536,746 +0.75(+0.89%)
Feb 26, 2021 83.33 84.91 83.28 84.66 1,950,500 +1.22(+1.46%)
Feb 25, 2021 84.27 85.23 83.08 83.44 1,862,927 -0.97(-1.15%)
Feb 24, 2021 84.87 84.96 83.30 84.41 1,638,802 -0.41(-0.48%)
Feb 23, 2021 86.20 86.65 83.75 84.82 1,848,108 -1.98(-2.28%)
Feb 22, 2021 88.82 89.00 86.38 86.80 1,059,038 -2.42(-2.71%)
Feb 19, 2021 90.36 90.70 88.96 89.22 722,800 -0.70(-0.78%)
Feb 18, 2021 88.73 90.45 88.24 89.92 1,579,025 +1.27(+1.43%)
Feb 17, 2021 88.00 88.68 86.75 88.65 1,499,565 +0.24(+0.27%)
Feb 16, 2021 85.96 88.71 85.96 88.41 5,420,463 +6.42(+7.83%)
Feb 12, 2021 81.85 82.20 81.63 81.99 1,046,500 +0.24(+0.29%)
Feb 11, 2021 82.01 82.07 81.55 81.75 1,029,697 -0.01(-0.01%)
Feb 10, 2021 82.38 82.38 81.49 81.76 950,942 -0.18(-0.22%)
Feb 09, 2021 81.70 82.24 81.54 81.94 1,151,899 -0.25(-0.30%)
Feb 08, 2021 82.00 82.23 81.49 82.19 2,385,132 +0.29(+0.35%)
Feb 05, 2021 81.45 81.98 81.33 81.90 1,772,300 +0.08(+0.10%)
Feb 04, 2021 80.10 83.28 79.85 81.82 11,387,500 +1.04(+1.29%)
Feb 03, 2021 79.90 80.78 79.52 80.78 2,356,681 +0.72(+0.90%)
Feb 02, 2021 76.30 81.35 76.14 80.06 3,406,451 +3.88(+5.09%)
Feb 01, 2021 75.73 76.64 75.38 76.18 957,435 +0.89(+1.18%)
Jan 29, 2021 75.16 76.29 75.07 75.29 1,035,000 +0.08(+0.11%)
Jan 28, 2021 75.11 75.59 74.85 75.21 562,761 +0.27(+0.36%)
Jan 27, 2021 76.34 76.64 74.66 74.94 1,196,046 -1.48(-1.94%)
Jan 26, 2021 77.13 77.18 76.30 76.42 794,128 -0.69(-0.89%)
Jan 25, 2021 77.36 77.67 76.65 77.11 700,688 -0.19(-0.25%)
Jan 22, 2021 76.55 77.74 76.20 77.30 1,232,000 +0.51(+0.66%)
Jan 21, 2021 75.65 80.22 75.12 76.79 2,568,247 +1.10(+1.45%)
Jan 20, 2021 75.00 76.25 74.71 75.69 1,172,355 +1.00(+1.34%)
Jan 19, 2021 74.36 75.00 74.08 74.69 945,275 +0.37(+0.50%)
Jan 15, 2021 74.49 74.89 73.50 74.32 1,034,100 -0.12(-0.16%)
Jan 14, 2021 75.10 75.47 74.43 74.44 695,816 -0.59(-0.79%)
Jan 13, 2021 75.38 75.98 75.01 75.03 438,422 -0.21(-0.28%)
Jan 12, 2021 74.58 75.50 74.58 75.24 566,525 +0.75(+1.01%)
Jan 11, 2021 75.00 75.61 74.47 74.49 826,140 -0.84(-1.12%)
Jan 08, 2021 75.43 76.00 74.91 75.33 900,400 -0.14(-0.19%)
Jan 07, 2021 75.60 75.92 74.89 75.47 1,094,007 +0.14(+0.19%)
Jan 06, 2021 75.00 76.00 75.00 75.33 1,945,313 +0.31(+0.41%)
Jan 05, 2021 76.88 77.07 74.90 75.02 1,645,831 -1.86(-2.42%)
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.