Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	188.99	191.10	184.36	186.12	1,016,000	-0.13(-0.07%)
Feb 25, 2021	196.11	197.95	185.80	186.25	931,247	-8.35(-4.29%)
Feb 24, 2021	189.58	195.00	189.15	194.60	427,693	+4.39(+2.31%)
Feb 23, 2021	187.68	190.96	180.94	190.21	458,693	-0.08(-0.04%)
Feb 22, 2021	193.10	194.13	188.55	190.29	540,155	-4.03(-2.07%)
Feb 19, 2021	194.23	197.73	193.00	194.32	587,000	+1.59(+0.82%)
Feb 18, 2021	193.68	195.85	192.40	192.73	676,210	-3.13(-1.60%)
Feb 17, 2021	191.79	198.10	191.37	195.86	660,658	+0.92(+0.47%)
Feb 16, 2021	192.43	197.05	190.02	194.94	544,676	+2.62(+1.36%)
Feb 12, 2021	187.50	192.92	187.50	192.32	325,500	+3.92(+2.08%)
Feb 11, 2021	190.26	193.72	187.43	188.40	565,150	-1.14(-0.60%)
Feb 10, 2021	191.55	192.05	185.05	189.54	418,276	-2.29(-1.19%)
Feb 09, 2021	192.10	195.90	190.51	191.83	503,442	-0.37(-0.19%)
Feb 08, 2021	192.03	193.72	190.80	192.20	527,883	+1.40(+0.73%)
Feb 05, 2021	188.61	192.98	186.40	190.80	593,700	+4.25(+2.28%)
Feb 04, 2021	183.28	186.55	182.48	186.55	628,264	+4.34(+2.38%)
Feb 03, 2021	182.06	183.53	179.84	182.21	572,959	+1.02(+0.56%)
Feb 02, 2021	174.89	182.16	174.89	181.19	894,294	+8.50(+4.92%)
Feb 01, 2021	177.11	179.48	171.02	172.69	776,179	-3.04(-1.73%)
Jan 29, 2021	176.06	179.49	174.73	175.73	764,300	-2.96(-1.66%)
Jan 28, 2021	178.18	180.37	175.00	178.69	838,457	+2.02(+1.14%)
Jan 27, 2021	177.10	182.65	175.41	176.67	1,086,709	-8.08(-4.37%)
Jan 26, 2021	187.01	187.70	183.17	184.75	676,617	-1.98(-1.06%)
Jan 25, 2021	190.09	194.04	185.21	186.73	728,824	-2.94(-1.55%)
Jan 22, 2021	187.48	190.65	186.90	189.67	555,700	+0.99(+0.52%)
Jan 21, 2021	185.06	189.98	185.06	188.68	631,691	+3.70(+2.00%)
Jan 20, 2021	186.06	188.84	183.17	184.98	850,368	+0.32(+0.17%)
Jan 19, 2021	191.47	191.47	183.52	184.66	839,867	-5.15(-2.71%)
Jan 15, 2021	193.19	195.99	187.60	189.81	696,800	-4.72(-2.43%)
Jan 14, 2021	194.50	197.45	193.38	194.53	452,304	+1.93(+1.00%)
Jan 13, 2021	193.38	195.54	190.34	192.60	729,225	+0.82(+0.43%)
Jan 12, 2021	189.00	194.78	187.32	191.78	1,072,084	+2.78(+1.47%)
Jan 11, 2021	179.97	189.75	179.25	189.00	798,609	+6.20(+3.39%)
Jan 08, 2021	185.25	186.04	179.51	182.80	680,400	-1.51(-0.82%)
Jan 07, 2021	181.68	185.72	180.07	184.31	623,347	+1.93(+1.06%)
Jan 06, 2021	172.74	184.99	172.74	182.38	1,056,642	+9.89(+5.73%)
Jan 05, 2021	166.08	172.71	165.62	172.49	1,030,603	+5.40(+3.23%)
Jan 04, 2021	175.07	175.63	164.33	167.09	1,421,057	-7.89(-4.51%)
Dec 31, 2020		174.98	174.98	174.98	1,117,880	+2.24(+1.30%)
Dec 30, 2020	170.60	173.55	169.13	172.74	1,117,880	+2.95(+1.74%)
Dec 29, 2020	167.49	170.07	165.06	169.79	1,440,207	+4.23(+2.55%)
Dec 28, 2020	160.16	167.23	158.71	165.56	1,687,031	+6.71(+4.22%)
Dec 24, 2020	155.94	159.34	155.10	158.85	308,700	+2.59(+1.66%)
Dec 23, 2020	156.52	157.85	155.57	156.26	621,538	-0.44(-0.28%)
Dec 22, 2020	156.80	157.04	153.34	156.70	673,484	+0.33(+0.21%)
Dec 21, 2020	155.51	158.95	154.10	156.37	863,689	-1.51(-0.96%)
Dec 18, 2020	164.12	165.14	156.98	157.88	911,400	-5.67(-3.47%)
Dec 17, 2020	164.00	164.95	161.71	163.55	787,283	+0.55(+0.34%)
Dec 16, 2020	158.51	163.29	158.00	163.00	869,251	+4.85(+3.07%)
Dec 15, 2020	159.73	161.07	156.44	158.15	1,042,818	-1.08(-0.68%)
Dec 14, 2020	165.62	165.62	158.54	159.23	1,079,009	-4.51(-2.75%)
Dec 11, 2020	166.92	167.32	162.91	163.74	467,700	-1.21(-0.73%)
Dec 10, 2020	167.97	167.97	163.08	164.95	719,042	+1.30(+0.79%)
Dec 09, 2020	165.35	166.59	162.61	163.65	538,401	-1.34(-0.81%)
Dec 08, 2020	161.80	166.27	161.51	164.99	641,172	+1.62(+0.99%)
Dec 07, 2020	161.84	163.75	160.47	163.37	744,926	+1.75(+1.08%)
Dec 04, 2020	162.63	163.76	159.15	161.62	868,500	-1.18(-0.72%)
Dec 03, 2020	160.00	167.53	159.04	162.80	1,651,670	+6.73(+4.31%)
Dec 02, 2020	160.11	163.09	155.79	156.07	1,323,048	-6.05(-3.73%)

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.

bottom clear

About Us