Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.45 70.61 69.12 69.14 3,481,400 -0.80(-1.14%)
Feb 25, 2021 70.79 71.61 69.92 69.94 3,339,474 -0.35(-0.50%)
Feb 24, 2021 69.96 70.79 69.66 70.29 3,669,767 +0.22(+0.31%)
Feb 23, 2021 70.59 71.43 69.52 70.07 5,757,192 -0.84(-1.18%)
Feb 22, 2021 71.81 71.96 70.74 70.91 2,594,305 -0.65(-0.91%)
Feb 19, 2021 72.55 72.94 71.30 71.56 2,772,900 -0.98(-1.35%)
Feb 18, 2021 72.68 72.83 72.02 72.54 2,994,136 +0.05(+0.07%)
Feb 17, 2021 72.30 73.72 72.23 72.49 3,917,887 -0.26(-0.36%)
Feb 16, 2021 75.10 75.20 72.60 72.75 4,966,231 -2.20(-2.94%)
Feb 12, 2021 75.50 75.54 74.41 74.95 3,174,300 -0.95(-1.25%)
Feb 11, 2021 77.51 78.37 75.06 75.90 3,171,329 -3.10(-3.92%)
Feb 10, 2021 79.56 79.99 78.74 79.00 2,266,148 -0.02(-0.03%)
Feb 09, 2021 78.83 79.49 78.67 79.02 1,876,157 +0.52(+0.66%)
Feb 08, 2021 79.79 80.22 78.14 78.50 2,401,839 -1.32(-1.65%)
Feb 05, 2021 80.78 80.85 79.69 79.82 928,400 -0.27(-0.34%)
Feb 04, 2021 80.04 81.26 79.61 80.09 991,700 +0.35(+0.44%)
Feb 03, 2021 80.35 80.65 79.20 79.74 1,067,015 -0.74(-0.92%)
Feb 02, 2021 80.54 82.06 80.44 80.48 1,169,541 +0.39(+0.49%)
Feb 01, 2021 80.76 80.76 79.47 80.09 1,270,560 -0.02(-0.02%)
Jan 29, 2021 80.15 81.25 79.25 80.11 1,492,400 -0.55(-0.68%)
Jan 28, 2021 83.12 84.20 80.62 80.66 2,149,484 -2.64(-3.17%)
Jan 27, 2021 81.17 84.06 80.90 83.30 3,087,635 +1.97(+2.42%)
Jan 26, 2021 80.66 81.44 79.93 81.33 1,010,165 +0.83(+1.03%)
Jan 25, 2021 79.85 81.36 79.75 80.50 1,521,196 +0.60(+0.75%)
Jan 22, 2021 79.64 80.26 79.21 79.90 1,312,500 +0.28(+0.35%)
Jan 21, 2021 79.62 80.17 79.41 79.62 964,321 -0.12(-0.15%)
Jan 20, 2021 79.08 80.00 78.80 79.74 1,184,177 +0.23(+0.29%)
Jan 19, 2021 79.38 80.03 78.76 79.51 1,332,912 -0.70(-0.87%)
Jan 15, 2021 80.12 80.47 79.08 80.21 1,453,900 -0.12(-0.15%)
Jan 14, 2021 80.43 81.75 80.23 80.33 2,281,977 -0.32(-0.40%)
Jan 13, 2021 79.01 80.82 78.87 80.65 2,375,537 +1.72(+2.18%)
Jan 12, 2021 78.79 79.19 78.28 78.93 1,199,202 +0.05(+0.06%)
Jan 11, 2021 79.65 79.80 78.45 78.88 1,343,690 -0.98(-1.23%)
Jan 08, 2021 79.50 80.00 78.37 79.86 1,586,900 +0.23(+0.29%)
Jan 07, 2021 78.39 80.00 78.39 79.63 1,824,499 +0.80(+1.01%)
Jan 06, 2021 76.74 78.95 76.52 78.83 1,807,083 +0.62(+0.79%)
Jan 05, 2021 77.50 78.50 77.34 78.21 1,123,622 +0.47(+0.60%)
Jan 04, 2021 78.40 79.03 76.55 77.74 2,180,674 -0.74(-0.94%)
Dec 31, 2020 78.48 78.48 78.48 698,445 +0.50(+0.64%)
Dec 30, 2020 78.38 78.98 77.85 77.98 698,445 -0.52(-0.66%)
Dec 29, 2020 78.58 78.98 78.20 78.50 772,595 +0.45(+0.58%)
Dec 28, 2020 78.70 79.24 77.51 78.05 1,425,229 -0.36(-0.46%)
Dec 24, 2020 78.40 78.46 77.62 78.41 432,000 +0.72(+0.93%)
Dec 23, 2020 77.78 78.24 77.35 77.69 1,039,635 +0.31(+0.40%)
Dec 22, 2020 76.58 77.62 76.47 77.38 1,612,236 +0.79(+1.03%)
Dec 21, 2020 76.66 77.08 75.09 76.59 1,307,569 -1.01(-1.30%)
Dec 18, 2020 77.68 78.21 76.97 77.60 5,548,700 -0.56(-0.72%)
Dec 17, 2020 77.41 78.37 77.32 78.16 2,600,150 +0.76(+0.98%)
Dec 16, 2020 75.76 77.50 75.44 77.40 3,244,740 +2.04(+2.71%)
Dec 15, 2020 74.70 75.41 74.32 75.36 1,611,758 +1.11(+1.49%)
Dec 14, 2020 74.95 75.03 74.14 74.25 1,521,998 -0.26(-0.35%)
Dec 11, 2020 74.08 75.02 73.77 74.51 1,486,200 +0.54(+0.73%)
Dec 10, 2020 74.05 74.32 73.53 73.97 1,191,400 -0.44(-0.59%)
Dec 09, 2020 74.12 75.16 73.86 74.41 1,924,089 +0.26(+0.35%)
Dec 08, 2020 72.15 74.19 72.15 74.15 1,884,089 +1.31(+1.80%)
Dec 07, 2020 74.22 74.47 72.74 72.84 1,635,769 -1.45(-1.95%)
Dec 04, 2020 73.69 74.77 73.47 74.29 1,443,600 +0.40(+0.54%)
Dec 03, 2020 75.15 75.27 73.65 73.89 1,274,380 -1.58(-2.09%)
Dec 02, 2020 75.04 75.55 74.84 75.47 844,220 +0.10(+0.13%)
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.