Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2021	142.05	143.68	132.96	138.39	558,397	-2.71(-1.92%)
Mar 04, 2021	146.06	148.33	137.33	141.10	356,625	-5.78(-3.94%)
Mar 03, 2021	152.62	152.62	143.38	146.88	330,455	-6.60(-4.30%)
Mar 02, 2021	159.72	159.72	153.21	153.48	332,348	-4.86(-3.07%)
Mar 01, 2021	155.79	160.24	151.65	158.34	508,693	+5.11(+3.33%)
Feb 26, 2021	154.65	157.04	149.20	153.23	439,000	+0.00(+0.00%)
Feb 25, 2021	167.04	168.87	151.26	153.23	452,831	-13.59(-8.15%)
Feb 24, 2021	156.56	167.58	153.31	166.82	421,010	+7.36(+4.62%)
Feb 23, 2021	155.63	160.86	152.19	159.46	637,186	-0.46(-0.29%)
Feb 22, 2021	157.98	168.84	156.01	159.92	856,332	-0.97(-0.60%)
Feb 19, 2021	163.59	178.98	155.38	160.89	3,567,700	+20.40(+14.52%)
Feb 18, 2021	136.25	142.59	133.65	140.49	863,115	+3.83(+2.80%)
Feb 17, 2021	138.15	139.45	135.19	136.66	352,975	-3.06(-2.19%)
Feb 16, 2021	142.00	144.99	138.05	139.72	519,294	-0.87(-0.62%)
Feb 12, 2021	146.35	146.35	138.51	140.59	476,700	-5.86(-4.00%)
Feb 11, 2021	147.37	148.91	144.56	146.45	195,852	-0.24(-0.16%)
Feb 10, 2021	147.75	149.70	144.79	146.69	212,997	-1.54(-1.04%)
Feb 09, 2021	144.31	148.96	144.31	148.23	353,052	+4.84(+3.38%)
Feb 08, 2021	143.68	149.22	141.18	143.39	399,434	+0.29(+0.20%)
Feb 05, 2021	137.07	144.46	136.59	143.10	368,900	+6.13(+4.48%)
Feb 04, 2021	137.84	138.47	135.44	136.97	330,800	+0.74(+0.54%)
Feb 03, 2021	136.31	137.99	133.91	136.23	398,859	+0.27(+0.20%)
Feb 02, 2021	132.04	137.26	131.95	135.96	362,641	+4.70(+3.58%)
Feb 01, 2021	137.00	137.34	130.38	131.26	627,944	-1.67(-1.26%)
Jan 29, 2021	134.73	135.05	130.85	132.93	277,500	-0.62(-0.46%)
Jan 28, 2021	134.58	137.51	132.01	133.55	260,258	-0.64(-0.48%)
Jan 27, 2021	135.54	139.00	130.34	134.19	450,737	-2.85(-2.08%)
Jan 26, 2021	139.71	140.74	135.45	137.04	246,847	-2.86(-2.04%)
Jan 25, 2021	144.65	146.73	138.74	139.90	348,162	-1.69(-1.19%)
Jan 22, 2021	144.35	145.39	140.56	141.59	278,700	-2.80(-1.94%)
Jan 21, 2021	143.89	145.46	141.02	144.39	209,748	+0.20(+0.14%)
Jan 20, 2021	143.36	149.59	142.76	144.19	241,472	+2.48(+1.75%)
Jan 19, 2021	140.00	142.42	138.05	141.71	614,293	+3.66(+2.65%)
Jan 15, 2021	143.33	145.50	137.41	138.05	404,000	-5.52(-3.84%)
Jan 14, 2021	142.90	147.00	141.95	143.57	432,727	-0.92(-0.64%)
Jan 13, 2021	149.56	150.00	143.61	144.49	383,985	-5.71(-3.80%)
Jan 12, 2021	151.81	154.54	146.49	150.20	522,140	-1.41(-0.93%)
Jan 11, 2021	147.11	153.00	144.76	151.61	283,749	+2.59(+1.74%)
Jan 08, 2021	147.62	152.93	146.81	149.02	365,300	+4.41(+3.05%)
Jan 07, 2021	139.84	146.67	139.37	144.61	380,155	+6.13(+4.43%)
Jan 06, 2021	147.41	149.63	136.44	138.48	590,542	-11.90(-7.91%)
Jan 05, 2021	147.49	150.75	145.35	150.38	215,008	+2.89(+1.96%)

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