Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 106.01 106.99 104.07 106.70 7,277,800 +1.05(+0.99%)
Mar 04, 2021 106.50 107.75 104.95 105.65 7,492,574 -1.06(-0.99%)
Mar 03, 2021 106.86 107.14 105.46 106.71 7,216,429 -1.14(-1.06%)
Mar 02, 2021 108.85 109.38 107.81 107.85 5,485,471 -0.56(-0.52%)
Mar 01, 2021 108.53 109.21 108.07 108.41 4,709,378 +0.67(+0.62%)
Feb 26, 2021 107.68 108.58 105.36 107.74 9,249,900 +0.41(+0.38%)
Feb 25, 2021 108.48 109.30 107.07 107.33 6,231,615 -1.36(-1.25%)
Feb 24, 2021 106.00 109.44 105.60 108.69 7,624,323 +2.42(+2.28%)
Feb 23, 2021 106.85 107.60 105.96 106.27 7,055,639 -0.79(-0.74%)
Feb 22, 2021 104.66 107.68 104.23 107.06 10,271,018 +2.05(+1.95%)
Feb 19, 2021 106.23 106.70 104.91 105.01 6,702,400 -1.05(-0.99%)
Feb 18, 2021 105.32 106.61 105.21 106.06 5,376,911 -0.23(-0.22%)
Feb 17, 2021 104.70 106.75 104.15 106.29 6,932,527 +2.09(+2.01%)
Feb 16, 2021 105.33 106.19 104.02 104.20 5,629,719 -0.24(-0.23%)
Feb 12, 2021 103.76 104.57 103.15 104.44 3,738,300 +0.69(+0.67%)
Feb 11, 2021 104.57 104.68 103.32 103.75 5,087,277 -0.30(-0.29%)
Feb 10, 2021 105.98 106.13 103.72 104.05 7,440,832 -1.35(-1.28%)
Feb 09, 2021 106.00 106.50 105.11 105.40 5,503,871 -1.44(-1.35%)
Feb 08, 2021 108.89 108.98 105.81 106.84 9,199,109 -1.89(-1.74%)
Feb 05, 2021 109.63 110.27 108.44 108.73 7,250,900 +0.20(+0.18%)
Feb 04, 2021 106.87 108.88 105.25 108.53 9,076,670 +1.58(+1.48%)
Feb 03, 2021 106.20 107.57 104.01 106.95 12,094,859 +3.48(+3.36%)
Feb 02, 2021 102.88 104.31 102.50 103.47 10,468,167 +1.17(+1.14%)
Feb 01, 2021 103.00 103.89 101.86 102.30 7,513,706 -0.18(-0.18%)
Jan 29, 2021 104.00 104.49 101.81 102.48 9,380,300 -1.73(-1.66%)
Jan 28, 2021 104.00 105.14 103.11 104.21 8,533,251 +1.42(+1.38%)
Jan 27, 2021 106.28 106.70 102.59 102.79 11,879,527 -6.01(-5.52%)
Jan 26, 2021 111.30 111.30 108.56 108.80 5,550,825 -1.70(-1.54%)
Jan 25, 2021 109.73 111.23 109.21 110.50 6,927,620 -0.36(-0.32%)
Jan 22, 2021 110.65 111.60 109.48 110.86 5,185,400 -0.14(-0.13%)
Jan 21, 2021 112.63 112.75 110.76 111.00 5,416,208 -1.62(-1.44%)
Jan 20, 2021 112.91 113.10 111.47 112.62 6,553,407 +0.44(+0.39%)
Jan 19, 2021 111.25 112.31 110.26 112.18 7,722,887 +1.66(+1.50%)
Jan 15, 2021 111.20 111.56 109.48 110.52 9,196,400 -1.11(-0.99%)
Jan 14, 2021 110.70 112.69 109.50 111.63 8,268,175 -0.82(-0.73%)
Jan 13, 2021 109.80 113.41 109.70 112.45 9,819,520 +2.67(+2.43%)
Jan 12, 2021 109.22 110.78 109.12 109.78 6,107,116 +0.76(+0.70%)
Jan 11, 2021 107.07 109.56 107.07 109.02 6,326,269 +1.75(+1.63%)
Jan 08, 2021 106.84 107.53 105.76 107.27 5,345,800 +0.56(+0.52%)
Jan 07, 2021 106.11 107.06 105.57 106.71 8,191,461 +1.13(+1.07%)
Jan 06, 2021 104.75 107.19 104.18 105.58 11,017,012 -0.92(-0.86%)
Jan 05, 2021 105.41 107.02 104.63 106.50 6,817,044 +1.09(+1.03%)
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.