Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 135.90 136.85 133.36 134.78 6,650,200 -0.76(-0.56%)
Feb 25, 2021 137.60 139.18 134.53 135.54 5,669,468 -0.11(-0.08%)
Feb 24, 2021 135.06 135.96 133.95 135.65 6,356,847 -0.48(-0.35%)
Feb 23, 2021 135.73 136.83 131.58 136.13 10,360,000 -0.54(-0.40%)
Feb 22, 2021 141.54 142.46 136.26 136.67 8,984,365 -5.35(-3.77%)
Feb 19, 2021 145.43 145.50 141.50 142.02 7,485,900 -3.07(-2.12%)
Feb 18, 2021 142.98 145.39 141.21 145.09 4,486,857 +1.10(+0.76%)
Feb 17, 2021 141.30 144.56 140.21 143.99 6,437,654 +2.28(+1.61%)
Feb 16, 2021 142.86 143.37 141.03 141.71 4,872,727 -0.41(-0.29%)
Feb 12, 2021 143.11 143.45 141.40 142.12 3,636,900 -1.42(-0.99%)
Feb 11, 2021 143.00 144.35 142.41 143.54 3,827,322 +1.08(+0.76%)
Feb 10, 2021 142.45 142.60 140.90 142.46 4,125,348 +0.67(+0.47%)
Feb 09, 2021 143.60 144.22 141.70 141.79 3,434,904 -1.62(-1.13%)
Feb 08, 2021 145.15 145.88 142.80 143.41 6,303,741 -1.70(-1.17%)
Feb 05, 2021 141.34 145.57 141.29 145.11 6,151,400 +4.48(+3.19%)
Feb 04, 2021 139.55 141.05 138.92 140.63 4,527,803 +2.00(+1.44%)
Feb 03, 2021 139.70 140.06 138.01 138.63 4,678,066 -0.96(-0.69%)
Feb 02, 2021 137.06 139.86 136.75 139.59 7,132,076 +3.88(+2.86%)
Feb 01, 2021 135.37 136.05 133.30 135.71 4,366,174 +2.12(+1.59%)
Jan 29, 2021 133.53 135.02 132.15 133.59 7,166,000 -1.13(-0.84%)
Jan 28, 2021 132.16 136.37 131.50 134.72 6,244,031 +3.70(+2.82%)
Jan 27, 2021 132.02 132.86 130.27 131.02 7,812,992 -4.08(-3.02%)
Jan 26, 2021 137.76 137.85 134.71 135.10 5,307,872 -2.45(-1.78%)
Jan 25, 2021 138.99 139.18 134.74 137.55 5,997,766 -1.80(-1.29%)
Jan 22, 2021 141.09 141.88 139.31 139.35 4,150,400 -2.26(-1.60%)
Jan 21, 2021 142.41 143.81 141.13 141.61 4,011,206 -1.19(-0.83%)
Jan 20, 2021 140.38 143.21 140.01 142.80 4,652,971 +3.53(+2.53%)
Jan 19, 2021 140.99 141.22 138.41 139.27 6,535,618 -1.45(-1.03%)
Jan 15, 2021 140.56 142.38 139.88 140.72 6,412,300 -0.58(-0.41%)
Jan 14, 2021 143.66 144.90 140.93 141.30 4,102,437 -1.74(-1.22%)
Jan 13, 2021 144.83 145.13 142.43 143.04 3,329,351 -2.01(-1.39%)
Jan 12, 2021 146.50 146.85 144.38 145.05 3,678,296 -2.00(-1.36%)
Jan 11, 2021 146.00 147.10 144.80 147.05 4,251,956 +0.70(+0.48%)
Jan 08, 2021 145.55 146.82 144.90 146.35 3,950,700 +1.40(+0.97%)
Jan 07, 2021 143.20 145.64 143.00 144.95 5,256,225 +2.60(+1.83%)
Jan 06, 2021 141.25 143.57 139.53 142.35 6,071,880 +1.12(+0.79%)
Jan 05, 2021 138.60 141.66 138.60 141.23 4,161,333 +1.13(+0.81%)
Jan 04, 2021 142.85 142.97 138.32 140.10 6,177,969 -1.37(-0.97%)
Dec 31, 2020 141.47 141.47 141.47 3,050,116 -0.11(-0.08%)
Dec 30, 2020 142.16 142.61 140.66 141.58 3,050,116 +0.01(+0.01%)
Dec 29, 2020 142.83 143.06 140.43 141.57 3,231,605 -0.86(-0.60%)
Dec 28, 2020 142.54 142.92 141.04 142.43 4,080,093 +0.83(+0.59%)
Dec 24, 2020 141.10 142.19 141.10 141.60 1,821,900 -0.16(-0.11%)
Dec 23, 2020 142.56 143.60 141.70 141.76 3,386,237 -0.69(-0.48%)
Dec 22, 2020 143.05 143.47 141.09 142.45 6,339,394 -1.57(-1.09%)
Dec 21, 2020 144.82 147.95 142.51 144.02 16,104,419 +6.74(+4.91%)
Dec 18, 2020 141.09 141.14 137.17 137.28 17,970,700 -3.22(-2.29%)
Dec 17, 2020 139.92 140.74 138.75 140.50 8,698,504 +2.16(+1.56%)
Dec 16, 2020 139.07 140.49 137.46 138.34 6,567,471 -1.05(-0.75%)
Dec 15, 2020 137.43 139.44 137.25 139.39 7,637,030 +3.11(+2.28%)
Dec 14, 2020 138.92 139.00 136.20 136.28 7,596,384 -1.13(-0.82%)
Dec 11, 2020 137.39 138.14 136.23 137.41 4,172,400 -0.17(-0.12%)
Dec 10, 2020 138.28 139.14 137.24 137.58 4,497,087 -1.21(-0.87%)
Dec 09, 2020 140.57 140.57 138.27 138.79 4,339,918 -0.33(-0.24%)
Dec 08, 2020 138.24 140.44 137.65 139.12 6,951,549 +0.37(+0.27%)
Dec 07, 2020 137.00 138.86 136.80 138.75 4,573,487 +1.56(+1.14%)
Dec 04, 2020 137.08 137.40 135.64 137.19 4,344,000 +0.23(+0.17%)
Dec 03, 2020 135.10 137.95 135.00 136.96 4,930,483 +1.38(+1.02%)
Dec 02, 2020 135.16 136.32 134.67 135.58 4,132,707 +0.14(+0.10%)
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.