Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 80.58 80.73 78.71 79.13 2,092,000 -0.94(-1.17%)
Feb 25, 2021 81.89 82.06 79.69 80.07 1,261,044 -1.89(-2.31%)
Feb 24, 2021 79.67 82.12 79.34 81.96 1,667,357 +2.24(+2.81%)
Feb 23, 2021 81.44 81.68 79.28 79.72 1,838,613 -1.09(-1.35%)
Feb 22, 2021 79.94 81.15 79.79 80.81 1,501,867 +0.41(+0.51%)
Feb 19, 2021 79.41 80.61 79.11 80.40 1,645,500 +0.81(+1.02%)
Feb 18, 2021 79.18 79.72 78.04 79.59 1,200,005 +0.07(+0.09%)
Feb 17, 2021 80.23 80.38 78.71 79.52 1,386,606 -1.36(-1.68%)
Feb 16, 2021 79.81 81.11 79.36 80.88 1,745,141 +1.37(+1.72%)
Feb 12, 2021 79.60 80.04 78.93 79.51 1,580,000 -0.98(-1.22%)
Feb 11, 2021 80.87 81.54 80.25 80.49 1,397,741 -0.44(-0.54%)
Feb 10, 2021 81.48 81.70 80.38 80.93 1,236,395 -0.12(-0.15%)
Feb 09, 2021 81.81 82.80 80.85 81.05 1,706,291 -0.65(-0.80%)
Feb 08, 2021 82.21 82.33 80.61 81.70 1,290,396 -0.16(-0.20%)
Feb 05, 2021 82.08 82.59 81.23 81.86 1,187,700 +0.50(+0.61%)
Feb 04, 2021 79.76 81.57 79.43 81.36 1,489,306 +2.31(+2.92%)
Feb 03, 2021 80.10 80.29 78.81 79.05 1,550,956 -1.22(-1.52%)
Feb 02, 2021 79.57 80.84 79.12 80.27 2,234,440 +1.65(+2.10%)
Feb 01, 2021 77.17 78.75 76.68 78.62 2,050,715 +1.75(+2.28%)
Jan 29, 2021 78.92 79.10 76.42 76.87 4,454,000 -2.50(-3.15%)
Jan 28, 2021 79.74 81.26 78.90 79.37 4,044,840 +0.22(+0.28%)
Jan 27, 2021 83.77 85.96 78.72 79.15 6,890,706 -5.98(-7.02%)
Jan 26, 2021 85.48 86.44 84.86 85.13 3,198,537 +0.32(+0.38%)
Jan 25, 2021 83.68 85.43 83.23 84.81 3,326,070 +0.95(+1.13%)
Jan 22, 2021 83.51 84.41 83.18 83.86 2,678,800 -0.31(-0.37%)
Jan 21, 2021 83.16 84.42 82.50 84.17 3,459,159 +1.84(+2.23%)
Jan 20, 2021 82.37 83.13 81.62 82.33 2,525,208 +0.38(+0.46%)
Jan 19, 2021 84.02 84.30 81.84 81.95 2,517,655 -1.96(-2.34%)
Jan 15, 2021 84.25 85.27 83.53 83.91 2,869,200 -1.48(-1.73%)
Jan 14, 2021 86.02 86.38 85.03 85.39 1,667,583 -0.18(-0.21%)
Jan 13, 2021 87.29 87.47 85.04 85.57 2,455,000 -1.98(-2.26%)
Jan 12, 2021 87.14 87.93 86.36 87.55 1,356,038 +0.47(+0.54%)
Jan 11, 2021 86.88 88.21 86.77 87.08 1,696,010 -0.77(-0.88%)
Jan 08, 2021 88.89 89.17 87.10 87.85 1,829,700 -0.43(-0.49%)
Jan 07, 2021 88.42 89.68 88.00 88.28 2,063,847 +0.80(+0.91%)
Jan 06, 2021 85.97 88.24 85.96 87.48 2,445,677 +2.15(+2.52%)
Jan 05, 2021 84.05 86.11 84.05 85.33 1,503,054 +0.21(+0.25%)
Jan 04, 2021 86.58 87.13 84.33 85.12 2,119,390 -0.29(-0.34%)
Dec 31, 2020 85.41 85.41 85.41 1,165,928 -0.74(-0.86%)
Dec 30, 2020 84.90 86.39 84.89 86.15 1,165,928 +1.39(+1.64%)
Dec 29, 2020 85.74 86.09 83.88 84.76 1,184,839 -0.69(-0.81%)
Dec 28, 2020 84.86 86.25 84.52 85.45 1,810,759 +1.55(+1.85%)
Dec 24, 2020 84.60 84.60 83.23 83.90 546,800 -0.37(-0.44%)
Dec 23, 2020 83.62 84.86 83.13 84.27 1,707,826 +1.39(+1.68%)
Dec 22, 2020 84.95 84.95 82.62 82.88 2,943,072 -2.05(-2.41%)
Dec 21, 2020 83.78 85.62 83.63 84.93 2,265,559 +0.05(+0.06%)
Dec 18, 2020 86.58 86.69 84.54 84.88 5,399,200 -1.67(-1.93%)
Dec 17, 2020 87.13 87.55 85.92 86.55 1,830,693 +0.18(+0.21%)
Dec 16, 2020 87.14 87.50 86.06 86.37 2,200,096 -0.88(-1.01%)
Dec 15, 2020 86.88 87.47 85.85 87.25 2,803,463 +1.50(+1.75%)
Dec 14, 2020 87.47 87.60 85.69 85.75 1,918,922 -0.91(-1.05%)
Dec 11, 2020 86.48 87.33 85.60 86.66 2,088,200 -0.24(-0.28%)
Dec 10, 2020 87.85 88.65 86.37 86.90 1,675,129 -1.23(-1.40%)
Dec 09, 2020 89.39 89.59 87.74 88.13 2,326,896 -1.13(-1.27%)
Dec 08, 2020 87.85 89.64 87.41 89.26 2,164,061 +0.96(+1.09%)
Dec 07, 2020 88.24 88.86 87.14 88.30 1,348,076 -0.85(-0.95%)
Dec 04, 2020 86.94 89.19 86.42 89.15 1,702,500 +2.93(+3.40%)
Dec 03, 2020 85.28 87.53 85.00 86.22 1,632,187 +0.74(+0.87%)
Dec 02, 2020 84.43 85.97 83.72 85.48 1,243,866 +0.67(+0.79%)
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.