Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 174.54 174.54 174.54 0 +4.28(+2.51%)
Jan 22, 2021 161.08 171.73 160.85 170.26 654,200 +7.72(+4.75%)
Jan 21, 2021 168.03 168.40 161.71 162.54 856,562 -2.02(-1.23%)
Jan 20, 2021 162.74 168.48 162.41 164.56 1,305,769 +5.20(+3.26%)
Jan 19, 2021 154.83 159.85 154.00 159.36 1,233,716 +8.59(+5.70%)
Jan 15, 2021 161.90 166.49 150.00 150.77 1,683,000 +1.13(+0.76%)
Jan 14, 2021 146.09 152.00 145.41 149.64 825,917 +4.38(+3.02%)
Jan 13, 2021 136.67 146.05 135.24 145.26 1,174,343 +10.26(+7.60%)
Jan 12, 2021 126.36 135.05 126.36 135.00 1,237,388 +10.16(+8.14%)
Jan 11, 2021 125.18 127.87 123.60 124.84 549,494 -0.52(-0.41%)
Jan 08, 2021 124.89 128.28 123.60 125.36 452,200 +0.79(+0.63%)
Jan 07, 2021 121.82 125.05 121.04 124.57 432,712 +2.88(+2.37%)
Jan 06, 2021 122.22 123.07 118.44 121.69 691,472 -0.61(-0.50%)
Jan 05, 2021 116.41 122.54 116.01 122.30 650,386 +5.45(+4.66%)
Jan 04, 2021 123.01 123.39 115.57 116.85 656,802 -5.68(-4.64%)
Dec 31, 2020 122.53 122.53 122.53 385,909 -1.35(-1.09%)
Dec 30, 2020 123.95 126.46 123.57 123.88 385,909 +0.55(+0.45%)
Dec 29, 2020 126.00 126.61 120.85 123.33 601,393 -1.83(-1.46%)
Dec 28, 2020 132.50 133.49 125.15 125.16 336,475 -5.59(-4.28%)
Dec 24, 2020 132.00 132.46 129.31 130.75 187,400 -1.08(-0.82%)
Dec 23, 2020 129.04 134.73 129.04 131.83 564,789 +3.33(+2.59%)
Dec 22, 2020 127.58 131.63 126.38 128.50 940,331 +0.63(+0.49%)
Dec 21, 2020 126.12 128.23 124.51 127.87 542,355 +2.53(+2.02%)
Dec 18, 2020 121.70 125.80 121.55 125.34 1,000,500 +4.59(+3.80%)
Dec 17, 2020 119.81 122.81 118.53 120.75 616,044 +0.81(+0.68%)
Dec 16, 2020 127.13 127.90 119.05 119.94 781,919 -8.87(-6.89%)
Dec 15, 2020 129.13 129.36 126.71 128.81 447,804 +1.57(+1.23%)
Dec 14, 2020 124.50 129.80 124.50 127.24 918,113 +4.12(+3.35%)
Dec 11, 2020 126.06 127.58 122.55 123.12 475,000 -2.36(-1.88%)
Dec 10, 2020 122.02 126.25 121.10 125.48 787,649 +2.29(+1.86%)
Dec 09, 2020 125.22 128.88 121.68 123.19 401,396 -2.37(-1.89%)
Dec 08, 2020 122.37 125.74 122.36 125.56 425,940 +2.77(+2.26%)
Dec 07, 2020 124.99 126.00 122.45 122.79 337,875 -1.39(-1.12%)
Dec 04, 2020 123.85 124.93 123.15 124.18 249,900 +0.33(+0.27%)
Dec 03, 2020 123.92 126.62 123.42 123.85 312,209 -0.07(-0.06%)
Dec 02, 2020 124.29 124.50 122.59 123.92 287,423 -1.34(-1.07%)
Dec 01, 2020 127.03 127.40 124.29 125.26 483,946 -0.43(-0.34%)
Nov 30, 2020 126.89 127.39 123.36 125.69 384,072 +0.14(+0.11%)
Nov 27, 2020 128.70 128.70 124.20 125.55 271,700 -2.19(-1.71%)
Nov 25, 2020 127.68 128.23 125.29 127.74 432,000 +0.25(+0.20%)
Nov 24, 2020 127.54 130.41 126.01 127.49 405,114 +0.99(+0.78%)
Nov 23, 2020 126.29 127.22 123.14 126.50 402,788 +1.69(+1.35%)
Nov 20, 2020 124.19 125.45 121.81 124.81 406,200 +1.71(+1.39%)
Nov 19, 2020 119.66 124.46 119.40 123.10 576,851 +3.27(+2.73%)
Nov 18, 2020 119.64 121.85 118.98 119.83 358,062 +0.78(+0.66%)
Nov 17, 2020 118.44 119.54 116.62 119.05 410,981 -0.28(-0.23%)
Nov 16, 2020 122.10 122.10 117.69 119.33 501,836 -1.65(-1.36%)
Nov 13, 2020 119.05 121.20 117.36 120.98 421,200 +2.83(+2.40%)
Nov 12, 2020 118.01 119.59 117.00 118.15 396,509 -0.15(-0.13%)
Nov 11, 2020 119.42 121.77 117.58 118.30 485,782 -0.70(-0.59%)
Nov 10, 2020 123.01 125.18 116.79 119.00 942,044 -5.26(-4.23%)
Nov 09, 2020 126.60 128.38 121.27 124.26 942,984 +1.67(+1.36%)
Nov 06, 2020 116.01 127.49 116.00 122.59 1,860,100 +14.09(+12.99%)
Nov 05, 2020 106.07 110.40 105.71 108.50 581,240 +3.45(+3.28%)
Nov 04, 2020 103.01 107.41 103.00 105.05 563,697 +3.37(+3.31%)
Nov 03, 2020 97.92 101.98 97.72 101.68 391,804 +3.73(+3.81%)
Nov 02, 2020 99.67 101.32 96.66 97.95 444,305 -0.95(-0.96%)
Oct 30, 2020 103.01 103.43 98.01 98.90 447,200 -4.50(-4.35%)
Oct 29, 2020 102.85 104.12 101.75 103.40 521,384 +1.40(+1.37%)
Oct 28, 2020 100.00 102.80 99.09 102.00 456,198 +0.95(+0.94%)
Oct 27, 2020 102.21 102.56 100.60 101.05 289,242 -0.88(-0.86%)
Oct 26, 2020 102.00 103.32 100.51 101.93 335,908 -0.98(-0.95%)
Oct 23, 2020 104.20 104.72 102.16 102.91 578,800 -0.73(-0.70%)
Oct 22, 2020 104.17 105.49 102.67 103.64 512,153 +0.38(+0.37%)
Oct 21, 2020 106.69 107.62 103.06 103.26 616,855 -2.81(-2.65%)
Oct 20, 2020 108.41 109.34 105.27 106.07 684,868 -1.55(-1.44%)
Oct 19, 2020 109.78 113.00 107.43 107.62 713,221 -1.54(-1.41%)
Oct 16, 2020 107.51 109.74 105.77 109.16 730,100 +3.30(+3.12%)
Oct 15, 2020 100.05 106.55 99.00 105.86 915,795 +4.44(+4.38%)
Oct 14, 2020 102.00 103.71 100.17 101.42 359,005 -0.33(-0.32%)
Oct 13, 2020 99.00 101.87 98.60 101.75 452,549 +2.57(+2.59%)
Oct 12, 2020 99.72 100.12 98.13 99.18 501,512 +0.19(+0.19%)
Oct 09, 2020 97.57 99.67 97.56 98.99 443,200 +1.92(+1.98%)
Oct 08, 2020 96.85 97.38 95.54 97.07 378,093 +1.00(+1.04%)
Oct 07, 2020 94.54 96.36 93.91 96.07 389,979 +2.85(+3.06%)
Oct 06, 2020 92.20 94.47 91.46 93.22 456,262 +1.38(+1.50%)
Oct 05, 2020 92.22 93.45 90.17 91.84 432,968 +0.29(+0.32%)
Oct 02, 2020 93.50 94.49 90.87 91.55 474,800 -4.06(-4.25%)
Oct 01, 2020 91.84 96.09 91.31 95.61 886,964 +4.91(+5.41%)
Sep 30, 2020 89.36 91.83 89.17 90.70 892,596 +2.08(+2.35%)
Sep 29, 2020 87.92 89.15 87.10 88.62 391,441 +0.71(+0.81%)
Sep 28, 2020 88.09 89.52 87.55 87.91 509,272 +0.71(+0.81%)
Sep 25, 2020 85.25 87.38 84.58 87.20 439,600 +1.81(+2.12%)
Sep 24, 2020 86.00 86.73 84.10 85.39 464,494 -1.32(-1.52%)
Sep 23, 2020 87.00 88.69 86.00 86.71 637,842 -0.17(-0.20%)
Sep 22, 2020 84.01 87.12 83.07 86.88 895,598 +3.70(+4.45%)
Sep 21, 2020 81.33 83.76 80.54 83.18 534,518 +0.63(+0.76%)
Sep 18, 2020 83.15 83.35 80.75 82.55 813,700 -0.28(-0.34%)
Sep 17, 2020 83.00 83.24 81.65 82.83 293,088 -0.90(-1.07%)
Sep 16, 2020 85.00 85.04 83.40 83.73 327,269 -0.67(-0.79%)
Sep 15, 2020 84.58 84.58 83.05 84.40 360,763 +0.56(+0.67%)
Sep 14, 2020 84.26 85.44 82.82 83.84 376,298 -0.07(-0.08%)
Sep 11, 2020 84.95 85.26 83.12 83.91 553,500 -0.38(-0.45%)
Sep 10, 2020 85.47 87.29 83.91 84.29 579,051 -0.95(-1.11%)
Sep 09, 2020 82.25 85.58 82.19 85.24 2,646,324 +3.89(+4.78%)
Sep 08, 2020 80.50 83.14 79.72 81.35 578,234 -1.32(-1.60%)
Sep 04, 2020 84.98 85.52 81.15 82.67 514,900 -1.87(-2.21%)
Sep 03, 2020 87.52 87.60 83.39 84.54 532,872 -3.59(-4.07%)
Sep 02, 2020 88.14 88.74 86.14 88.13 403,065 +0.70(+0.80%)
Sep 01, 2020 85.20 88.65 84.78 87.43 490,650 +1.75(+2.04%)
Aug 31, 2020 83.74 85.95 83.50 85.68 403,341 +1.84(+2.19%)
Aug 28, 2020 85.39 85.97 83.29 83.84 464,000 -1.55(-1.82%)
Aug 27, 2020 86.19 86.73 85.26 85.39 502,526 +0.20(+0.23%)
Aug 26, 2020 85.01 86.42 84.28 85.19 496,430 -0.04(-0.05%)
Aug 25, 2020 83.26 87.51 82.86 85.23 1,040,996 +1.98(+2.38%)
Aug 24, 2020 83.66 84.14 81.68 83.25 743,495 +0.64(+0.77%)
Aug 21, 2020 81.54 82.68 80.65 82.61 604,800 +0.86(+1.05%)
Aug 20, 2020 80.36 82.08 80.29 81.75 479,867 +0.79(+0.98%)
Aug 19, 2020 79.73 82.08 79.17 80.96 535,960 +1.61(+2.03%)
Aug 18, 2020 79.89 80.00 78.36 79.35 404,532 -0.27(-0.34%)
Aug 17, 2020 80.07 80.65 79.35 79.62 393,156 +0.04(+0.05%)
Aug 14, 2020 80.87 81.83 79.13 79.58 258,000 -0.83(-1.03%)
Aug 13, 2020 80.15 82.32 79.88 80.41 358,180 +0.65(+0.81%)
Aug 12, 2020 79.60 80.14 78.28 79.76 921,501 +0.53(+0.67%)
Aug 11, 2020 83.50 83.50 79.12 79.23 940,451 -3.91(-4.70%)
Aug 10, 2020 84.24 85.15 82.95 83.14 674,191 -0.74(-0.88%)
Aug 07, 2020 85.50 88.00 82.50 83.88 2,278,700 -7.79(-8.50%)
Aug 06, 2020 92.55 93.71 91.06 91.67 949,974 -0.97(-1.05%)
Aug 05, 2020 90.00 93.12 89.41 92.64 780,370 +3.13(+3.50%)
Aug 04, 2020 88.02 89.57 87.50 89.51 651,793 +1.01(+1.14%)
Aug 03, 2020 83.79 88.90 83.50 88.50 644,062 +5.37(+6.46%)
Jul 31, 2020 85.66 86.05 82.45 83.13 680,400 -1.75(-2.06%)
Jul 30, 2020 84.06 85.71 83.48 84.88 493,380 -0.01(-0.01%)
Jul 29, 2020 86.07 86.79 84.73 84.89 413,305 -0.96(-1.12%)
Jul 28, 2020 86.04 86.81 84.96 85.85 374,552 -0.59(-0.68%)
Jul 27, 2020 86.14 87.40 84.97 86.44 519,171 +0.82(+0.96%)
Jul 24, 2020 86.57 87.47 83.66 85.62 664,900 -1.91(-2.18%)
Jul 23, 2020 88.92 89.89 86.56 87.53 660,405 -1.59(-1.78%)
Jul 22, 2020 91.63 93.06 88.23 89.12 837,043 -2.99(-3.25%)
Jul 21, 2020 94.14 95.00 91.76 92.11 565,267 -0.13(-0.14%)
Jul 20, 2020 91.00 93.40 90.76 92.24 674,584 +1.52(+1.68%)
Jul 17, 2020 91.55 91.62 90.26 90.72 468,900 -0.36(-0.40%)
Jul 16, 2020 92.35 92.35 90.28 91.08 447,011 -1.56(-1.68%)
Jul 15, 2020 94.00 94.70 91.56 92.64 438,846 -0.19(-0.20%)
Jul 14, 2020 90.75 92.86 87.75 92.83 686,598 +2.06(+2.27%)
Jul 13, 2020 97.17 97.17 90.28 90.77 656,103 -5.14(-5.36%)
Jul 10, 2020 96.14 97.85 95.34 95.91 467,600 -0.51(-0.53%)
Jul 09, 2020 97.17 98.04 95.18 96.42 481,609 -0.51(-0.53%)
Jul 08, 2020 96.83 99.00 96.06 96.93 661,929 +0.87(+0.91%)
Jul 07, 2020 99.04 101.05 95.61 96.06 1,091,811 -3.58(-3.59%)
Jul 06, 2020 102.00 102.40 98.85 99.64 668,129 -0.70(-0.70%)
Jul 02, 2020 100.23 101.84 99.40 100.34 685,500 +0.97(+0.98%)
Jul 01, 2020 98.64 100.14 97.54 99.37 595,799 +1.24(+1.26%)
Jun 30, 2020 95.20 100.65 95.20 98.13 1,101,888 +2.33(+2.43%)
Jun 29, 2020 97.19 97.25 92.41 95.80 761,782 -0.26(-0.27%)
Jun 26, 2020 95.88 97.72 94.17 96.06 7,776,900 +0.11(+0.11%)
Jun 25, 2020 92.71 95.95 91.53 95.95 1,005,772 +2.52(+2.70%)
Jun 24, 2020 94.40 97.16 91.86 93.43 1,397,639 -2.11(-2.21%)
Jun 23, 2020 93.41 97.74 92.08 95.54 1,920,465 +3.04(+3.29%)
Jun 22, 2020 90.50 93.70 88.53 92.50 850,935 +2.38(+2.64%)
Jun 19, 2020 92.78 93.49 88.69 90.12 2,134,000 -1.69(-1.84%)
Jun 18, 2020 94.36 96.35 91.80 91.81 1,180,724 -3.04(-3.21%)
Jun 17, 2020 93.12 96.93 93.00 94.85 2,783,718 +1.19(+1.27%)
Jun 16, 2020 100.49 100.52 91.80 93.66 2,343,338 -6.69(-6.67%)
Jun 15, 2020 91.80 100.41 91.55 100.35 1,427,499 +6.26(+6.65%)
Jun 12, 2020 97.60 97.60 91.63 94.09 1,132,700 +4.08(+4.53%)
Jun 11, 2020 97.50 98.58 90.00 90.01 1,495,937 -13.24(-12.82%)
Jun 10, 2020 101.54 104.90 100.28 103.25 1,780,013 +2.98(+2.97%)
Jun 09, 2020 96.75 104.76 96.10 100.27 2,296,181 +3.00(+3.08%)
Jun 08, 2020 96.57 98.58 94.20 97.27 1,272,780 +4.48(+4.83%)
Jun 05, 2020 96.18 97.22 92.03 92.79 850,700 -0.55(-0.59%)
Jun 04, 2020 91.00 93.59 90.40 93.34 1,070,364 +2.16(+2.37%)
Jun 03, 2020 97.48 97.96 90.32 91.18 2,102,544 -6.67(-6.82%)
Jun 02, 2020 91.80 99.61 91.00 97.85 3,639,062 +8.10(+9.03%)
Jun 01, 2020 84.18 92.00 82.80 89.75 4,979,759 +13.79(+18.15%)
May 29, 2020 72.78 76.14 72.14 75.96 792,700 +2.76(+3.77%)
May 28, 2020 77.08 78.68 73.04 73.20 657,811 -2.50(-3.30%)
May 27, 2020 76.79 76.79 71.21 75.70 686,892 -0.10(-0.13%)
May 26, 2020 75.75 76.79 74.79 75.80 503,743 +1.69(+2.28%)
May 22, 2020 77.11 77.19 73.60 74.11 590,800 -2.45(-3.20%)
May 21, 2020 76.22 77.54 72.88 76.56 676,261 +0.35(+0.46%)
May 20, 2020 76.86 77.37 75.66 76.21 426,794 +1.48(+1.98%)
May 19, 2020 74.39 76.22 73.69 74.73 703,256 -0.13(-0.17%)
May 18, 2020 76.03 79.00 73.62 74.86 668,079 +0.95(+1.29%)
May 15, 2020 75.40 77.75 73.62 73.91 580,600 -1.69(-2.24%)
May 14, 2020 78.80 79.08 74.74 75.60 852,467 -4.57(-5.70%)
May 13, 2020 84.00 84.91 79.10 80.17 878,040 -3.31(-3.97%)
May 12, 2020 84.01 85.99 83.41 83.48 986,937 -1.44(-1.70%)
May 11, 2020 86.00 89.43 84.07 84.92 1,357,607 -1.21(-1.40%)
May 08, 2020 77.29 86.48 76.53 86.13 3,493,200 +15.85(+22.55%)
May 07, 2020 67.54 71.57 67.00 70.28 789,957 +4.15(+6.28%)
May 06, 2020 66.90 68.23 65.64 66.13 517,643 +0.28(+0.43%)
May 05, 2020 68.09 68.81 65.77 65.85 613,336 -1.15(-1.72%)
May 04, 2020 68.14 69.00 65.50 67.00 883,794 -2.52(-3.62%)
May 01, 2020 71.40 72.93 69.05 69.52 560,800 -3.19(-4.39%)
Apr 30, 2020 75.00 75.23 71.90 72.71 520,287 -2.53(-3.36%)
Apr 29, 2020 77.47 77.47 73.91 75.24 747,945 -0.10(-0.13%)
Apr 28, 2020 73.63 76.00 71.12 75.34 658,512 +3.19(+4.42%)
Apr 27, 2020 72.50 73.91 71.67 72.15 611,592 +0.31(+0.43%)
Apr 24, 2020 71.09 72.20 69.35 71.84 815,900 +1.09(+1.54%)
Apr 23, 2020 74.05 75.25 70.60 70.75 502,777 -2.58(-3.52%)
Apr 22, 2020 73.05 74.02 71.24 73.33 341,503 +2.73(+3.87%)
Apr 21, 2020 74.75 76.41 69.65 70.60 849,611 -6.18(-8.05%)
Apr 20, 2020 74.48 80.16 74.38 76.78 1,562,415 +0.06(+0.08%)
Apr 17, 2020 75.85 77.23 75.10 76.72 543,900 +3.95(+5.43%)
Apr 16, 2020 74.52 75.00 70.65 72.77 627,417 -1.36(-1.83%)
Apr 15, 2020 73.89 75.49 72.34 74.13 463,690 -2.49(-3.25%)
Apr 14, 2020 75.10 77.54 74.90 76.62 418,469 +3.13(+4.26%)
Apr 13, 2020 73.76 74.38 71.67 73.49 326,301 -1.21(-1.62%)
Apr 09, 2020 73.74 76.25 72.60 74.70 443,200 +2.22(+3.06%)
Apr 08, 2020 70.27 73.40 69.40 72.48 565,426 +3.52(+5.10%)
Apr 07, 2020 70.67 71.99 68.10 68.96 769,700 +0.96(+1.41%)
Apr 06, 2020 64.56 68.65 63.76 68.00 773,140 +6.49(+10.55%)
Apr 03, 2020 61.99 62.42 60.55 61.51 557,700 -1.13(-1.80%)
Apr 02, 2020 64.99 67.29 61.23 62.64 508,238 -2.08(-3.21%)
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.