Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 80.06 82.49 79.82 81.31 2,856,887 +1.62(+2.04%)
Feb 25, 2021 79.10 81.60 77.39 79.69 2,167,840 +0.81(+1.02%)
Feb 24, 2021 79.05 80.11 78.40 78.88 1,025,514 -0.41(-0.51%)
Feb 23, 2021 79.56 80.03 78.57 79.29 980,031 -0.33(-0.41%)
Feb 22, 2021 77.79 79.80 77.53 79.62 931,692 +1.53(+1.96%)
Feb 19, 2021 80.02 80.21 78.05 78.09 812,647 -1.24(-1.56%)
Feb 18, 2021 78.13 79.72 78.13 79.33 586,713 +0.48(+0.61%)
Feb 17, 2021 77.89 79.13 77.36 78.85 865,221 +1.26(+1.62%)
Feb 16, 2021 79.62 80.35 77.55 77.59 1,030,856 -1.78(-2.24%)
Feb 12, 2021 78.57 79.42 78.31 79.37 826,708 +0.72(+0.92%)
Feb 11, 2021 79.91 80.35 78.23 78.65 1,231,716 -1.42(-1.78%)
Feb 10, 2021 78.82 81.12 77.87 80.08 1,668,327 +1.34(+1.71%)
Feb 09, 2021 80.65 80.95 78.60 78.73 1,561,321 -2.09(-2.59%)
Feb 08, 2021 86.43 86.49 80.18 80.82 3,030,502 -3.58(-4.25%)
Feb 05, 2021 84.49 85.43 83.32 84.41 1,434,091 +0.36(+0.42%)
Feb 04, 2021 83.68 84.90 83.30 84.05 730,617 +0.32(+0.38%)
Feb 03, 2021 83.01 84.10 82.11 83.73 743,575 +0.88(+1.06%)
Feb 02, 2021 82.39 83.71 81.60 82.85 872,480 +0.98(+1.20%)
Feb 01, 2021 81.34 82.03 80.48 81.87 482,687 +1.06(+1.31%)
Jan 29, 2021 81.23 82.11 80.12 80.81 843,541 -1.14(-1.39%)
Jan 28, 2021 80.87 82.36 80.42 81.95 1,230,492 +1.59(+1.98%)
Jan 27, 2021 81.18 82.11 78.61 80.36 1,349,727 -1.64(-2.00%)
Jan 26, 2021 83.42 83.42 80.17 81.99 1,255,478 -0.55(-0.67%)
Jan 25, 2021 83.96 84.80 82.11 82.55 740,680 -1.42(-1.69%)
Jan 22, 2021 83.36 84.21 82.24 83.97 508,260 +0.41(+0.49%)
Jan 21, 2021 81.74 84.37 81.24 83.55 820,248 +1.95(+2.39%)
Jan 20, 2021 82.61 83.27 81.07 81.61 771,933 -1.34(-1.61%)
Jan 19, 2021 84.05 84.14 81.62 82.94 893,019 -0.78(-0.94%)
Jan 15, 2021 84.78 84.89 82.85 83.72 1,181,956 -1.73(-2.03%)
Jan 14, 2021 85.74 87.20 85.27 85.46 1,229,216 -0.03(-0.04%)
Jan 13, 2021 85.03 85.79 84.61 85.49 743,986 +0.11(+0.13%)
Jan 12, 2021 83.55 85.82 83.14 85.38 979,402 +1.96(+2.34%)
Jan 11, 2021 83.12 84.35 82.80 83.42 671,139 -0.35(-0.42%)
Jan 08, 2021 82.05 84.01 81.84 83.78 1,055,297 +2.13(+2.61%)
Jan 07, 2021 82.20 82.34 81.18 81.65 750,953 +0.26(+0.32%)
Jan 06, 2021 80.11 82.24 80.11 81.39 805,314 +1.13(+1.41%)
Jan 05, 2021 79.43 81.20 79.25 80.26 624,254 +1.05(+1.33%)
Jan 04, 2021 80.74 80.74 77.86 79.21 1,149,304 -1.36(-1.69%)
Dec 31, 2020 80.57 80.57 80.57 589,036 -0.40(-0.49%)
Dec 30, 2020 80.37 81.69 80.11 80.97 589,036 +0.53(+0.66%)
Dec 29, 2020 80.78 80.80 79.43 80.43 533,540 +0.03(+0.04%)
Dec 28, 2020 80.55 81.10 79.96 80.40 552,666 +0.16(+0.20%)
Dec 24, 2020 80.30 80.40 79.25 80.24 233,349 +0.34(+0.43%)
Dec 23, 2020 80.10 80.49 79.11 79.89 779,720 +0.32(+0.40%)
Dec 22, 2020 80.70 81.18 79.46 79.57 677,452 -1.05(-1.30%)
Dec 21, 2020 79.81 81.66 78.67 80.62 1,271,868 -0.18(-0.22%)
Dec 18, 2020 80.75 81.23 79.25 80.81 2,175,258 +0.52(+0.64%)
Dec 17, 2020 81.62 82.75 80.13 80.29 1,084,873 -1.34(-1.64%)
Dec 16, 2020 79.42 82.31 79.25 81.62 1,724,616 +2.16(+2.72%)
Dec 15, 2020 78.28 79.90 76.78 79.46 1,179,401 +1.84(+2.37%)
Dec 14, 2020 77.67 78.66 77.08 77.62 792,597 +0.96(+1.25%)
Dec 11, 2020 75.96 77.09 75.39 76.66 1,032,542 +0.28(+0.36%)
Dec 10, 2020 75.96 76.90 75.54 76.39 907,744 -0.07(-0.09%)
Dec 09, 2020 78.43 78.85 76.17 76.46 1,586,603 -0.83(-1.07%)
Dec 08, 2020 76.68 78.48 76.52 77.28 814,925 +0.13(+0.17%)
Dec 07, 2020 78.10 78.38 77.01 77.15 1,252,979 -1.29(-1.65%)
Dec 04, 2020 80.02 80.72 78.31 78.44 1,715,525 -1.37(-1.72%)
Dec 03, 2020 80.88 82.02 79.56 79.81 1,053,284 -1.09(-1.35%)
Dec 02, 2020 81.63 81.80 78.64 80.91 1,383,994 -1.95(-2.35%)
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.