Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 126.94 129.99 125.65 129.83 718,619 +3.72(+2.95%)
Feb 23, 2021 125.06 126.47 122.12 126.11 592,205 -0.39(-0.31%)
Feb 22, 2021 122.54 128.55 122.51 126.50 929,036 +2.58(+2.08%)
Feb 19, 2021 117.82 125.36 117.82 123.92 847,600 +8.85(+7.69%)
Feb 18, 2021 118.20 118.72 114.92 115.07 523,621 -3.64(-3.07%)
Feb 17, 2021 117.19 119.12 116.43 118.71 529,863 +1.06(+0.90%)
Feb 16, 2021 119.20 119.88 116.71 117.65 699,786 -0.95(-0.80%)
Feb 12, 2021 119.94 120.16 116.67 118.60 1,040,200 -2.31(-1.91%)
Feb 11, 2021 120.34 121.40 118.03 120.91 569,453 +1.23(+1.03%)
Feb 10, 2021 122.47 122.58 119.03 119.68 657,205 -1.95(-1.60%)
Feb 09, 2021 121.40 122.98 120.94 121.63 482,743 -0.21(-0.17%)
Feb 08, 2021 121.55 123.00 120.94 121.84 392,743 +2.15(+1.80%)
Feb 05, 2021 122.04 122.04 118.53 119.69 580,000 -1.41(-1.16%)
Feb 04, 2021 123.00 124.85 120.00 121.10 762,722 +3.34(+2.84%)
Feb 03, 2021 117.09 118.42 116.28 117.76 588,440 +0.44(+0.38%)
Feb 02, 2021 116.12 118.64 116.01 117.32 545,401 +2.70(+2.36%)
Feb 01, 2021 112.13 115.17 110.99 114.62 917,042 +3.72(+3.35%)
Jan 29, 2021 111.60 112.37 109.06 110.90 806,500 -1.53(-1.36%)
Jan 28, 2021 105.77 112.96 105.22 112.43 1,157,439 +9.63(+9.37%)
Jan 27, 2021 108.92 109.02 101.69 102.80 889,368 -8.27(-7.45%)
Jan 26, 2021 113.35 113.35 110.85 111.07 364,188 -1.07(-0.95%)
Jan 25, 2021 113.80 114.99 111.19 112.14 848,100 -1.95(-1.71%)
Jan 22, 2021 113.75 115.20 113.27 114.09 706,300 -0.98(-0.85%)
Jan 21, 2021 116.48 116.48 114.46 115.07 538,486 -0.47(-0.41%)
Jan 20, 2021 116.42 116.80 114.39 115.54 599,694 -0.37(-0.32%)
Jan 19, 2021 114.88 117.30 114.88 115.91 606,901 +1.78(+1.56%)
Jan 15, 2021 115.72 115.72 112.32 114.13 405,100 -2.14(-1.84%)
Jan 14, 2021 115.79 118.11 114.69 116.27 733,361 +1.60(+1.40%)
Jan 13, 2021 114.94 116.19 114.35 114.67 815,323 +0.03(+0.03%)
Jan 12, 2021 114.04 115.42 112.55 114.64 1,163,521 +0.21(+0.18%)
Jan 11, 2021 110.43 114.61 110.00 114.43 1,000,572 +2.34(+2.09%)
Jan 08, 2021 114.70 115.63 110.32 112.09 479,100 -2.71(-2.36%)
Jan 07, 2021 110.93 114.91 110.01 114.80 702,727 +4.88(+4.44%)
Jan 06, 2021 106.83 111.45 106.83 109.92 968,584 +4.46(+4.23%)
Jan 05, 2021 102.02 106.11 102.02 105.46 1,277,119 +2.95(+2.88%)
Jan 04, 2021 103.57 104.24 100.98 102.51 787,070 -0.58(-0.56%)
Dec 31, 2020 103.09 103.09 103.09 337,219 +0.91(+0.89%)
Dec 30, 2020 101.91 102.83 101.57 102.18 337,219 +0.92(+0.91%)
Dec 29, 2020 102.08 102.57 100.24 101.26 269,682 -0.92(-0.90%)
Dec 28, 2020 104.08 104.19 102.07 102.18 636,718 -1.03(-1.00%)
Dec 24, 2020 104.13 104.36 102.87 103.21 178,900 -0.44(-0.42%)
Dec 23, 2020 103.60 104.60 102.50 103.65 559,962 +0.55(+0.53%)
Dec 22, 2020 102.96 103.61 102.88 103.10 705,344 -0.17(-0.16%)
Dec 21, 2020 101.31 104.45 101.17 103.27 777,778 +0.39(+0.38%)
Dec 18, 2020 99.79 102.95 99.79 102.88 1,431,500 +3.08(+3.09%)
Dec 17, 2020 98.30 100.06 97.86 99.80 818,093 +1.99(+2.03%)
Dec 16, 2020 96.33 98.45 96.14 97.81 920,517 +1.33(+1.38%)
Dec 15, 2020 94.67 96.60 93.49 96.48 1,233,726 +7.44(+8.36%)
Dec 14, 2020 91.01 91.32 89.01 89.04 516,220 -0.63(-0.70%)
Dec 11, 2020 88.48 89.93 88.34 89.67 1,343,000 +0.48(+0.54%)
Dec 10, 2020 89.11 89.74 88.38 89.19 652,612 -0.78(-0.87%)
Dec 09, 2020 89.68 90.59 89.01 89.97 690,043 +0.84(+0.94%)
Dec 08, 2020 88.98 90.82 88.89 89.13 644,376 +0.11(+0.12%)
Dec 07, 2020 90.39 91.49 88.03 89.02 1,045,782 -1.70(-1.87%)
Dec 04, 2020 93.73 94.69 90.34 90.72 1,134,400 -2.29(-2.46%)
Dec 03, 2020 91.69 93.67 91.69 93.01 558,571 +1.14(+1.24%)
Dec 02, 2020 91.77 92.78 91.06 91.87 480,843 -0.22(-0.24%)
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.