Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 102.96 103.40 100.71 101.22 1,333,100 -1.63(-1.58%)
Feb 25, 2021 105.86 106.82 102.54 102.85 1,037,755 -2.35(-2.23%)
Feb 24, 2021 106.13 107.35 104.70 105.20 1,003,226 -1.27(-1.19%)
Feb 23, 2021 106.76 108.00 104.50 106.47 887,927 +0.35(+0.33%)
Feb 22, 2021 105.28 106.62 104.05 106.12 731,935 +0.25(+0.24%)
Feb 19, 2021 105.61 106.32 105.00 105.87 890,100 +0.61(+0.58%)
Feb 18, 2021 104.72 105.73 104.31 105.26 728,254 -0.05(-0.05%)
Feb 17, 2021 102.71 105.70 102.68 105.31 896,797 +1.94(+1.88%)
Feb 16, 2021 105.62 105.62 103.08 103.37 807,963 -1.81(-1.72%)
Feb 12, 2021 103.75 105.45 103.61 105.18 897,400 +0.65(+0.62%)
Feb 11, 2021 106.63 106.72 104.22 104.53 1,030,070 -1.74(-1.64%)
Feb 10, 2021 108.25 108.25 106.04 106.27 1,370,428 -1.16(-1.08%)
Feb 09, 2021 108.13 108.84 106.25 107.43 926,267 -1.06(-0.98%)
Feb 08, 2021 109.70 110.42 107.70 108.49 1,105,235 -1.20(-1.09%)
Feb 05, 2021 112.20 112.33 108.08 109.69 1,832,400 -2.23(-1.99%)
Feb 04, 2021 106.14 112.88 106.14 111.92 1,976,303 +6.39(+6.06%)
Feb 03, 2021 105.18 106.08 103.40 105.53 1,339,873 -0.09(-0.09%)
Feb 02, 2021 108.10 110.00 105.54 105.62 1,241,084 -1.27(-1.19%)
Feb 01, 2021 104.86 107.38 104.81 106.89 1,399,251 +2.69(+2.58%)
Jan 29, 2021 106.81 107.62 103.80 104.20 1,157,800 -2.70(-2.53%)
Jan 28, 2021 107.38 109.64 106.82 106.90 1,017,365 +0.06(+0.06%)
Jan 27, 2021 107.91 109.76 106.61 106.84 1,013,881 -2.00(-1.84%)
Jan 26, 2021 107.67 109.62 106.94 108.84 813,889 +1.97(+1.84%)
Jan 25, 2021 107.09 107.52 106.00 106.87 693,144 -0.89(-0.83%)
Jan 22, 2021 104.66 108.72 104.66 107.76 1,595,300 +2.85(+2.72%)
Jan 21, 2021 103.67 105.41 102.72 104.91 1,218,666 +1.12(+1.08%)
Jan 20, 2021 103.19 104.39 102.77 103.79 1,297,919 +0.29(+0.28%)
Jan 19, 2021 107.49 107.89 103.24 103.50 1,367,963 -3.30(-3.09%)
Jan 15, 2021 105.60 107.89 104.53 106.80 3,229,200 +1.16(+1.10%)
Jan 14, 2021 105.68 106.66 105.35 105.64 948,277 +0.02(+0.02%)
Jan 13, 2021 106.32 106.52 105.40 105.62 940,283 -0.90(-0.84%)
Jan 12, 2021 107.49 107.77 106.15 106.52 1,441,942 -0.83(-0.77%)
Jan 11, 2021 109.17 110.49 106.10 107.35 1,582,733 -2.68(-2.44%)
Jan 08, 2021 110.07 112.48 109.54 110.03 1,801,000 -0.10(-0.09%)
Jan 07, 2021 106.55 110.39 106.24 110.13 2,068,357 +3.96(+3.73%)
Jan 06, 2021 100.16 107.15 100.16 106.17 2,844,262 +8.41(+8.60%)
Jan 05, 2021 96.73 98.88 94.89 97.76 1,800,182 +1.26(+1.31%)
Jan 04, 2021 97.85 97.95 95.07 96.50 1,753,273 -1.26(-1.29%)
Dec 31, 2020 97.76 97.76 97.76 648,877 +0.80(+0.83%)
Dec 30, 2020 97.21 97.56 96.40 96.96 648,877 -0.16(-0.16%)
Dec 29, 2020 97.64 98.26 96.32 97.12 1,061,515 +0.32(+0.33%)
Dec 28, 2020 97.71 98.20 96.37 96.80 521,923 -0.17(-0.18%)
Dec 24, 2020 97.33 97.58 96.08 96.97 295,700 -0.27(-0.28%)
Dec 23, 2020 97.04 98.08 96.67 97.24 752,283 +0.52(+0.54%)
Dec 22, 2020 97.62 98.38 96.46 96.72 996,286 -0.95(-0.97%)
Dec 21, 2020 97.32 97.84 95.77 97.67 1,074,211 -0.94(-0.95%)
Dec 18, 2020 98.76 99.85 97.51 98.61 1,682,100 -0.13(-0.13%)
Dec 17, 2020 98.91 99.09 97.46 98.74 1,064,091 +0.37(+0.38%)
Dec 16, 2020 99.11 99.11 98.01 98.37 757,156 -0.66(-0.67%)
Dec 15, 2020 97.56 99.34 97.56 99.03 936,549 +1.91(+1.97%)
Dec 14, 2020 99.07 99.07 97.09 97.12 1,025,191 -0.94(-0.96%)
Dec 11, 2020 98.85 99.38 97.58 98.06 782,400 -1.31(-1.32%)
Dec 10, 2020 100.49 101.57 99.29 99.37 886,156 -1.74(-1.72%)
Dec 09, 2020 100.48 101.47 100.01 101.11 967,900 +0.68(+0.68%)
Dec 08, 2020 99.02 100.99 98.37 100.43 979,471 +0.94(+0.94%)
Dec 07, 2020 103.00 103.30 99.14 99.49 1,195,259 -3.49(-3.39%)
Dec 04, 2020 101.71 102.99 100.41 102.98 873,200 +1.48(+1.46%)
Dec 03, 2020 102.74 103.11 100.89 101.50 786,749 -1.62(-1.57%)
Dec 02, 2020 102.55 103.69 102.13 103.12 700,300 +0.93(+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.