Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 102.70 103.55 100.80 101.84 41,676,000 +0.28(+0.27%)
Feb 25, 2021 103.37 104.74 101.06 101.57 36,520,700 -3.19(-3.05%)
Feb 24, 2021 102.09 105.04 101.91 104.76 24,949,040 +1.21(+1.17%)
Feb 23, 2021 101.11 104.10 100.10 103.54 33,324,660 +0.30(+0.29%)
Feb 22, 2021 103.35 104.57 103.11 103.24 27,321,480 -1.81(-1.73%)
Feb 19, 2021 105.96 106.53 104.87 105.06 29,152,000 -0.80(-0.76%)
Feb 18, 2021 105.52 106.64 105.19 105.86 22,433,140 -0.56(-0.52%)
Feb 17, 2021 105.14 106.68 104.95 106.42 21,406,380 +0.32(+0.30%)
Feb 16, 2021 105.46 107.63 105.22 106.09 22,659,160 +0.89(+0.85%)
Feb 12, 2021 104.51 105.44 104.16 105.21 17,116,000 +0.41(+0.39%)
Feb 11, 2021 104.98 105.10 103.87 104.79 18,903,580 +0.02(+0.02%)
Feb 10, 2021 104.71 105.42 103.16 104.77 22,702,700 +0.59(+0.57%)
Feb 09, 2021 103.93 105.26 103.93 104.17 17,770,580 -0.47(-0.45%)
Feb 08, 2021 105.30 106.18 103.60 104.65 24,838,320 -0.25(-0.24%)
Feb 05, 2021 103.50 105.13 102.97 104.90 30,702,000 +1.78(+1.73%)
Feb 04, 2021 103.44 103.93 102.13 103.12 37,021,320 -0.39(-0.37%)
Feb 03, 2021 103.65 105.83 100.92 103.50 82,311,680 +7.13(+7.40%)
Feb 02, 2021 96.13 97.79 95.72 96.38 44,946,840 +1.31(+1.38%)
Feb 01, 2021 92.68 96.12 92.55 95.07 32,001,840 +3.28(+3.57%)
Jan 29, 2021 92.42 92.86 90.51 91.79 32,250,000 -1.37(-1.47%)
Jan 28, 2021 92.20 94.94 92.13 93.16 35,432,860 +1.62(+1.77%)
Jan 27, 2021 94.44 94.50 90.45 91.54 54,882,000 -4.32(-4.51%)
Jan 26, 2021 94.44 96.25 94.21 95.86 26,215,660 +0.89(+0.94%)
Jan 25, 2021 96.03 96.48 93.38 94.97 38,536,360 -0.08(-0.09%)
Jan 22, 2021 94.78 95.55 94.09 95.05 25,444,000 +0.49(+0.52%)
Jan 21, 2021 94.90 96.74 94.36 94.56 41,216,060 +0.22(+0.23%)
Jan 20, 2021 91.57 95.19 91.28 94.34 49,777,400 +4.80(+5.36%)
Jan 19, 2021 87.61 90.46 87.07 89.54 34,615,360 +2.73(+3.15%)
Jan 15, 2021 86.91 87.80 86.08 86.81 26,842,000 -0.20(-0.23%)
Jan 14, 2021 87.68 88.75 86.67 87.01 23,576,860 -0.71(-0.81%)
Jan 13, 2021 86.93 88.25 86.90 87.72 21,858,820 +0.39(+0.45%)
Jan 12, 2021 87.70 88.90 86.27 87.33 27,139,540 -1.01(-1.14%)
Jan 11, 2021 89.30 89.72 88.03 88.34 24,176,360 -2.02(-2.24%)
Jan 08, 2021 89.40 90.49 88.68 90.36 41,020,000 +1.00(+1.12%)
Jan 07, 2021 87.00 89.42 86.85 89.36 45,270,600 +2.60(+2.99%)
Jan 06, 2021 85.13 87.40 84.95 86.76 52,026,280 -0.28(-0.32%)
Jan 05, 2021 86.25 87.38 85.90 87.05 22,884,740 +0.63(+0.73%)
Jan 04, 2021 87.88 88.03 85.39 86.41 38,010,120 -1.18(-1.35%)
Dec 31, 2020 87.59 87.59 87.59 26,107,320 +0.62(+0.71%)
Dec 30, 2020 88.10 88.25 86.28 86.98 26,107,320 -0.96(-1.09%)
Dec 29, 2020 89.39 89.62 87.80 87.94 25,971,740 -0.87(-0.98%)
Dec 28, 2020 87.58 89.54 87.32 88.80 27,850,860 +1.86(+2.14%)
Dec 24, 2020 86.75 87.30 86.46 86.94 6,934,000 +0.32(+0.37%)
Dec 23, 2020 86.41 87.40 86.25 86.62 20,675,660 +0.44(+0.52%)
Dec 22, 2020 86.72 86.87 85.63 86.17 18,734,740 -0.79(-0.91%)
Dec 21, 2020 85.68 87.04 84.95 86.97 36,536,880 +0.42(+0.48%)
Dec 18, 2020 87.71 87.76 86.01 86.55 80,326,000 -0.84(-0.97%)
Dec 17, 2020 88.43 88.59 86.93 87.39 32,478,400 -0.76(-0.86%)
Dec 16, 2020 88.64 88.65 87.80 88.15 30,261,280 -0.24(-0.27%)
Dec 15, 2020 88.22 88.57 87.50 88.39 29,632,460 +0.39(+0.44%)
Dec 14, 2020 88.75 89.87 87.86 88.00 31,992,340 -1.09(-1.22%)
Dec 11, 2020 88.15 89.22 88.00 89.09 24,412,000 +0.32(+0.36%)
Dec 10, 2020 88.49 89.07 87.02 88.77 27,238,060 -0.44(-0.49%)
Dec 09, 2020 90.60 91.71 88.39 89.21 30,136,420 -1.72(-1.89%)
Dec 08, 2020 90.50 91.09 89.81 90.93 21,902,980 -0.05(-0.05%)
Dec 07, 2020 90.95 91.62 90.29 90.97 26,407,240 -0.43(-0.47%)
Dec 04, 2020 91.23 91.66 90.85 91.40 27,562,000 +0.06(+0.07%)
Dec 03, 2020 91.20 92.36 91.13 91.34 24,537,760 -0.06(-0.06%)
Dec 02, 2020 89.91 91.78 89.47 91.40 24,428,040 +1.49(+1.66%)
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.