Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 153.63 153.94 151.49 151.77 2,620,260 -1.21(-0.79%)
Feb 25, 2021 154.96 155.89 152.27 152.98 2,106,984 -2.51(-1.62%)
Feb 24, 2021 157.59 158.00 155.29 155.50 2,552,908 -0.46(-0.29%)
Feb 23, 2021 156.79 158.18 155.68 155.96 1,850,513 -0.63(-0.40%)
Feb 22, 2021 155.45 157.41 154.72 156.58 2,974,652 +0.16(+0.10%)
Feb 19, 2021 164.13 164.27 155.85 156.42 3,879,707 -7.77(-4.73%)
Feb 18, 2021 163.96 166.27 162.02 164.20 1,998,748 -0.93(-0.56%)
Feb 17, 2021 162.11 166.05 161.31 165.12 1,597,284 +2.52(+1.55%)
Feb 16, 2021 164.23 166.09 159.97 162.60 2,669,341 -0.38(-0.23%)
Feb 12, 2021 159.95 164.00 159.95 162.98 2,238,631 +2.22(+1.38%)
Feb 11, 2021 157.55 161.05 156.81 160.76 1,902,846 +3.73(+2.38%)
Feb 10, 2021 157.65 159.09 156.59 157.03 1,785,887 +0.77(+0.49%)
Feb 09, 2021 156.24 158.17 155.46 156.26 1,895,063 -0.19(-0.12%)
Feb 08, 2021 156.81 158.27 154.96 156.44 1,662,268 +0.72(+0.46%)
Feb 05, 2021 154.36 156.68 154.08 155.72 1,409,194 +2.10(+1.37%)
Feb 04, 2021 151.88 153.75 151.12 153.62 1,931,157 +1.86(+1.22%)
Feb 03, 2021 153.99 154.75 151.62 151.76 1,765,471 -2.11(-1.37%)
Feb 02, 2021 154.03 156.12 153.75 153.87 1,619,188 +1.77(+1.16%)
Feb 01, 2021 152.71 153.53 150.80 152.10 1,927,227 +1.30(+0.86%)
Jan 29, 2021 152.17 153.07 148.90 150.80 2,022,398 -2.23(-1.46%)
Jan 28, 2021 150.85 157.06 150.80 153.03 1,901,790 +3.31(+2.21%)
Jan 27, 2021 154.46 154.73 149.14 149.73 2,286,664 -6.41(-4.11%)
Jan 26, 2021 157.74 158.03 155.02 156.14 2,027,342 -1.59(-1.01%)
Jan 25, 2021 158.93 159.54 156.84 157.73 1,476,765 -1.95(-1.22%)
Jan 22, 2021 160.97 161.50 159.00 159.68 1,103,665 -1.10(-0.69%)
Jan 21, 2021 158.84 162.05 158.84 160.78 2,495,996 +1.07(+0.67%)
Jan 20, 2021 158.93 160.53 158.21 159.71 1,654,761 +0.77(+0.49%)
Jan 19, 2021 158.74 160.29 157.65 158.94 1,497,634 +1.23(+0.78%)
Jan 15, 2021 157.58 158.23 155.81 157.71 2,577,913 +0.59(+0.37%)
Jan 14, 2021 158.68 159.48 157.06 157.12 2,267,240 -0.97(-0.61%)
Jan 13, 2021 161.16 162.09 157.78 158.09 2,656,625 -4.07(-2.51%)
Jan 12, 2021 164.99 165.70 160.34 162.16 1,336,070 -3.19(-1.93%)
Jan 11, 2021 163.89 166.42 163.58 165.35 1,144,309 +1.25(+0.76%)
Jan 08, 2021 163.41 165.83 162.71 164.10 1,512,081 +1.08(+0.66%)
Jan 07, 2021 163.45 164.77 162.72 163.01 1,752,547 -0.15(-0.09%)
Jan 06, 2021 159.03 163.90 158.79 163.16 2,192,079 +2.36(+1.47%)
Jan 05, 2021 159.26 161.35 158.62 160.80 1,391,786 +1.11(+0.70%)
Jan 04, 2021 162.04 162.27 156.88 159.69 1,850,061 -1.86(-1.15%)
Dec 31, 2020 161.55 161.55 161.55 1,033,652 +1.20(+0.75%)
Dec 30, 2020 159.61 160.87 159.27 160.35 1,033,652 +1.12(+0.70%)
Dec 29, 2020 159.32 161.16 158.53 159.23 1,217,406 +0.71(+0.45%)
Dec 28, 2020 157.59 158.94 156.49 158.51 1,559,646 +1.63(+1.04%)
Dec 24, 2020 156.10 158.01 156.04 156.88 427,603 +0.85(+0.54%)
Dec 23, 2020 158.13 159.09 156.03 156.04 1,193,037 -1.93(-1.22%)
Dec 22, 2020 156.70 158.50 155.83 157.97 1,238,727 +0.97(+0.62%)
Dec 21, 2020 156.90 157.71 154.52 157.00 1,497,494 -2.72(-1.70%)
Dec 18, 2020 158.77 160.61 157.21 159.72 3,653,478 +0.91(+0.57%)
Dec 17, 2020 158.03 160.06 157.39 158.82 1,523,130 +2.03(+1.30%)
Dec 16, 2020 158.90 159.43 156.71 156.79 1,476,116 -1.31(-0.83%)
Dec 15, 2020 156.47 158.24 154.58 158.09 1,857,387 +2.40(+1.54%)
Dec 14, 2020 156.28 158.98 155.29 155.69 1,652,318 -0.03(-0.02%)
Dec 11, 2020 153.79 155.81 153.41 155.72 1,291,313 +1.38(+0.89%)
Dec 10, 2020 155.65 156.64 154.12 154.35 1,892,125 -0.57(-0.37%)
Dec 09, 2020 155.88 156.34 153.90 154.91 1,546,458 -0.28(-0.18%)
Dec 08, 2020 153.13 155.69 152.74 155.20 1,632,811 +0.53(+0.34%)
Dec 07, 2020 153.80 155.40 153.80 154.67 1,441,482 +0.49(+0.32%)
Dec 04, 2020 153.41 154.44 152.92 154.18 1,533,799 +0.86(+0.56%)
Dec 03, 2020 154.80 155.29 152.71 153.32 2,412,163 -1.84(-1.18%)
Dec 02, 2020 157.16 157.98 154.70 155.16 1,566,773 -2.35(-1.49%)
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.