Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.93 106.99 105.37 105.81 1,003,100 -1.27(-1.19%)
Feb 25, 2021 108.73 109.09 106.85 107.08 1,337,148 -2.52(-2.30%)
Feb 24, 2021 108.32 109.97 108.11 109.60 1,471,589 -2.83(-2.52%)
Feb 23, 2021 111.39 112.86 109.54 112.43 1,059,659 -0.85(-0.75%)
Feb 22, 2021 113.53 114.91 113.03 113.28 1,096,046 -2.26(-1.96%)
Feb 19, 2021 114.01 117.81 113.91 115.54 1,988,600 +2.02(+1.78%)
Feb 18, 2021 113.25 113.87 112.43 113.52 567,189 -1.40(-1.22%)
Feb 17, 2021 115.31 115.31 113.86 114.92 592,314 -0.05(-0.04%)
Feb 16, 2021 115.85 115.90 114.42 114.97 847,814 +1.44(+1.27%)
Feb 12, 2021 112.81 113.62 112.79 113.53 557,600 -0.44(-0.39%)
Feb 11, 2021 114.02 114.74 113.44 113.97 469,661 +0.66(+0.58%)
Feb 10, 2021 114.50 114.50 112.28 113.31 603,923 +0.67(+0.59%)
Feb 09, 2021 112.57 113.43 111.99 112.64 1,013,692 -2.98(-2.58%)
Feb 08, 2021 114.36 115.64 114.36 115.62 1,063,599 -1.09(-0.93%)
Feb 05, 2021 118.03 118.50 115.24 116.71 2,026,400 +5.83(+5.26%)
Feb 04, 2021 110.98 111.15 109.01 110.88 1,367,271 -0.43(-0.39%)
Feb 03, 2021 108.30 112.29 106.96 111.31 3,018,926 +12.07(+12.16%)
Feb 02, 2021 99.50 99.83 99.17 99.24 1,264,687 +0.71(+0.72%)
Feb 01, 2021 97.61 98.64 96.94 98.53 1,493,388 +2.82(+2.95%)
Jan 29, 2021 97.00 97.09 95.09 95.71 859,200 -1.94(-1.99%)
Jan 28, 2021 96.38 98.42 96.20 97.65 1,438,281 +0.65(+0.67%)
Jan 27, 2021 97.78 98.88 96.89 97.00 1,109,471 -2.71(-2.72%)
Jan 26, 2021 99.85 100.18 99.39 99.71 773,374 +0.43(+0.43%)
Jan 25, 2021 99.70 99.94 97.82 99.28 1,456,150 -1.83(-1.81%)
Jan 22, 2021 101.62 101.93 101.03 101.11 759,900 -1.44(-1.40%)
Jan 21, 2021 102.91 103.20 101.90 102.55 649,164 -0.34(-0.33%)
Jan 20, 2021 102.43 103.60 102.43 102.89 873,336 +0.66(+0.65%)
Jan 19, 2021 102.03 102.44 101.70 102.23 701,034 +0.18(+0.18%)
Jan 15, 2021 101.79 102.70 101.53 102.05 1,027,600 -1.37(-1.32%)
Jan 14, 2021 103.65 103.98 103.24 103.42 829,496 -0.47(-0.45%)
Jan 13, 2021 103.24 104.34 103.20 103.89 794,298 -0.14(-0.13%)
Jan 12, 2021 104.30 104.48 103.28 104.03 1,191,429 +0.19(+0.18%)
Jan 11, 2021 104.33 105.00 103.32 103.84 1,036,599 -0.15(-0.14%)
Jan 08, 2021 103.29 104.00 102.94 103.99 1,400,300 +1.99(+1.95%)
Jan 07, 2021 101.08 102.09 100.86 102.00 760,245 +0.92(+0.91%)
Jan 06, 2021 100.46 101.99 100.28 101.08 981,112 -2.03(-1.97%)
Jan 05, 2021 102.02 103.52 102.00 103.11 1,117,873 +3.04(+3.04%)
Jan 04, 2021 101.50 101.62 99.46 100.07 1,061,950 -1.03(-1.02%)
Dec 31, 2020 101.10 101.10 101.10 615,698 +0.32(+0.32%)
Dec 30, 2020 99.80 100.95 99.66 100.78 615,698 +0.35(+0.35%)
Dec 29, 2020 100.00 100.83 99.35 100.43 983,660 +2.48(+2.53%)
Dec 28, 2020 98.19 98.29 97.83 97.95 960,396 +1.11(+1.15%)
Dec 24, 2020 97.46 97.56 96.54 96.84 301,800 -0.62(-0.64%)
Dec 23, 2020 98.13 98.13 97.24 97.46 663,567 +0.00(+0.00%)
Dec 22, 2020 97.96 98.31 97.28 97.46 743,011 -1.94(-1.95%)
Dec 21, 2020 98.89 99.53 97.81 99.40 936,293 +0.69(+0.70%)
Dec 18, 2020 99.10 99.35 98.14 98.71 1,289,600 +1.69(+1.74%)
Dec 17, 2020 97.07 97.77 96.77 97.02 1,187,323 +1.91(+2.01%)
Dec 16, 2020 94.27 95.36 94.05 95.11 854,778 +0.96(+1.02%)
Dec 15, 2020 93.80 94.64 93.55 94.15 824,327 +0.78(+0.84%)
Dec 14, 2020 94.96 95.05 93.34 93.37 854,732 -1.31(-1.38%)
Dec 11, 2020 94.31 94.98 94.16 94.68 907,600 +0.59(+0.63%)
Dec 10, 2020 93.70 94.19 93.33 94.09 724,522 -0.04(-0.04%)
Dec 09, 2020 94.59 94.63 93.25 94.13 1,985,566 +0.76(+0.81%)
Dec 08, 2020 93.40 93.80 93.15 93.37 717,227 +0.01(+0.01%)
Dec 07, 2020 93.00 93.62 92.94 93.36 899,327 -1.04(-1.10%)
Dec 04, 2020 93.90 94.41 93.80 94.40 570,400 +0.57(+0.61%)
Dec 03, 2020 93.80 94.30 93.58 93.83 754,027 +1.21(+1.31%)
Dec 02, 2020 92.39 93.35 92.15 92.62 1,183,718 -2.06(-2.18%)
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.