Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 106.00 109.44 105.60 108.69 7,624,028 +2.42(+2.28%)
Feb 23, 2021 106.85 107.60 105.96 106.27 7,055,639 -0.79(-0.74%)
Feb 22, 2021 104.66 107.68 104.23 107.06 10,271,018 +2.05(+1.95%)
Feb 19, 2021 106.23 106.70 104.91 105.01 6,702,400 -1.05(-0.99%)
Feb 18, 2021 105.32 106.61 105.21 106.06 5,376,911 -0.23(-0.22%)
Feb 17, 2021 104.70 106.75 104.15 106.29 6,932,527 +2.09(+2.01%)
Feb 16, 2021 105.33 106.19 104.02 104.20 5,629,719 -0.24(-0.23%)
Feb 12, 2021 103.76 104.57 103.15 104.44 3,738,300 +0.69(+0.67%)
Feb 11, 2021 104.57 104.68 103.32 103.75 5,087,277 -0.30(-0.29%)
Feb 10, 2021 105.98 106.13 103.72 104.05 7,440,832 -1.35(-1.28%)
Feb 09, 2021 106.00 106.50 105.11 105.40 5,503,871 -1.44(-1.35%)
Feb 08, 2021 108.89 108.98 105.81 106.84 9,199,109 -1.89(-1.74%)
Feb 05, 2021 109.63 110.27 108.44 108.73 7,250,900 +0.20(+0.18%)
Feb 04, 2021 106.87 108.88 105.25 108.53 9,076,670 +1.58(+1.48%)
Feb 03, 2021 106.20 107.57 104.01 106.95 12,094,859 +3.48(+3.36%)
Feb 02, 2021 102.88 104.31 102.50 103.47 10,468,167 +1.17(+1.14%)
Feb 01, 2021 103.00 103.89 101.86 102.30 7,513,706 -0.18(-0.18%)
Jan 29, 2021 104.00 104.49 101.81 102.48 9,380,300 -1.73(-1.66%)
Jan 28, 2021 104.00 105.14 103.11 104.21 8,533,251 +1.42(+1.38%)
Jan 27, 2021 106.28 106.70 102.59 102.79 11,879,527 -6.01(-5.52%)
Jan 26, 2021 111.30 111.30 108.56 108.80 5,552,418 -1.70(-1.54%)
Jan 25, 2021 109.73 111.23 109.21 110.50 6,927,620 -0.36(-0.32%)
Jan 22, 2021 110.65 111.60 109.48 110.86 5,185,400 -0.40(-0.36%)
Jan 21, 2021 112.63 112.75 110.76 111.26 5,416,208 -1.36(-1.21%)
Jan 20, 2021 112.91 113.10 111.47 112.62 6,553,407 +0.44(+0.39%)
Jan 19, 2021 111.25 112.31 110.26 112.18 7,722,887 +1.66(+1.50%)
Jan 15, 2021 111.20 111.56 109.48 110.52 9,196,400 -1.11(-0.99%)
Jan 14, 2021 110.70 112.69 109.50 111.63 8,268,175 -0.82(-0.73%)
Jan 13, 2021 109.80 113.41 109.70 112.45 9,819,520 +2.67(+2.43%)
Jan 12, 2021 109.22 110.78 109.12 109.78 6,107,116 +0.76(+0.70%)
Jan 11, 2021 107.07 109.56 107.07 109.02 6,326,269 +1.75(+1.63%)
Jan 08, 2021 106.84 107.53 105.76 107.27 5,345,800 +0.56(+0.52%)
Jan 07, 2021 106.11 107.06 105.57 106.71 8,191,461 +1.13(+1.07%)
Jan 06, 2021 104.75 107.19 104.18 105.58 11,017,012 -0.92(-0.86%)
Jan 05, 2021 105.41 107.02 104.63 106.50 6,817,044 +1.09(+1.03%)
Jan 04, 2021 107.18 107.35 103.86 105.41 9,521,565 -1.74(-1.62%)
Dec 31, 2020 107.15 107.15 107.15 5,327,939 +1.88(+1.79%)
Dec 30, 2020 105.11 106.23 105.10 105.27 5,327,939 +0.57(+0.54%)
Dec 29, 2020 103.95 105.37 103.95 104.70 5,095,611 +1.25(+1.21%)
Dec 28, 2020 103.65 103.88 102.72 103.45 3,946,675 +0.19(+0.18%)
Dec 24, 2020 103.11 103.39 102.60 103.26 1,378,600 -0.02(-0.02%)
Dec 23, 2020 103.06 103.93 102.91 103.28 3,659,128 +0.48(+0.47%)
Dec 22, 2020 103.41 103.50 102.01 102.80 4,002,934 -0.91(-0.88%)
Dec 21, 2020 102.76 103.92 101.55 103.71 6,662,354 -0.74(-0.71%)
Dec 18, 2020 105.03 105.06 103.20 104.45 13,906,700 -0.44(-0.42%)
Dec 17, 2020 104.86 105.50 104.11 104.89 6,355,770 +0.25(+0.24%)
Dec 16, 2020 102.50 105.41 101.90 104.64 9,179,854 +1.82(+1.77%)
Dec 15, 2020 105.44 105.45 102.32 102.82 12,096,439 -1.38(-1.32%)
Dec 14, 2020 107.43 108.07 104.09 104.20 8,267,254 -2.14(-2.01%)
Dec 11, 2020 107.01 107.42 105.58 106.34 5,205,100 -1.15(-1.07%)
Dec 10, 2020 109.06 109.07 106.67 107.49 6,284,692 -1.18(-1.09%)
Dec 09, 2020 107.90 109.15 107.63 108.67 7,349,992 +0.98(+0.91%)
Dec 08, 2020 105.70 108.35 105.60 107.69 6,684,672 +1.85(+1.75%)
Dec 07, 2020 107.04 107.21 104.96 105.84 6,531,016 -1.44(-1.34%)
Dec 04, 2020 105.02 107.31 105.02 107.28 7,235,800 +2.54(+2.43%)
Dec 03, 2020 105.00 105.70 104.30 104.74 4,691,767 -0.25(-0.24%)
Dec 02, 2020 104.00 105.38 103.32 104.99 5,490,516 +0.95(+0.91%)
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.