Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.18 81.18 79.56 80.56 2,437,282 -1.06(-1.30%)
Jan 28, 2021 80.65 82.57 80.53 81.62 3,626,200 +1.66(+2.07%)
Jan 27, 2021 78.98 80.78 78.15 79.96 4,140,403 -0.05(-0.06%)
Jan 26, 2021 79.94 80.65 79.30 80.01 1,815,881 +0.34(+0.43%)
Jan 25, 2021 79.34 79.98 78.42 79.67 2,664,010 +0.08(+0.10%)
Jan 22, 2021 79.92 80.15 79.13 79.59 1,888,525 -0.62(-0.78%)
Jan 21, 2021 81.56 81.88 79.94 80.21 1,603,656 -1.62(-1.98%)
Jan 20, 2021 80.44 82.12 80.44 81.83 1,782,746 +0.90(+1.11%)
Jan 19, 2021 81.25 81.71 80.67 80.93 1,879,207 -0.03(-0.03%)
Jan 15, 2021 80.22 81.09 79.66 80.96 1,810,155 +0.27(+0.34%)
Jan 14, 2021 82.14 82.27 80.53 80.69 1,809,535 -1.37(-1.66%)
Jan 13, 2021 82.71 82.88 81.88 82.05 2,444,921 -1.06(-1.28%)
Jan 12, 2021 83.17 83.44 82.02 83.11 1,239,158 -0.26(-0.31%)
Jan 11, 2021 83.87 84.23 82.99 83.37 1,292,931 -0.93(-1.11%)
Jan 08, 2021 83.80 84.75 83.59 84.31 1,349,430 +0.45(+0.54%)
Jan 07, 2021 83.36 84.19 82.93 83.86 1,800,803 +0.35(+0.42%)
Jan 06, 2021 82.45 84.32 82.04 83.51 2,018,958 +1.04(+1.26%)
Jan 05, 2021 82.86 83.12 82.01 82.47 1,373,882 -0.31(-0.38%)
Jan 04, 2021 85.40 85.68 81.76 82.78 2,381,776 -2.58(-3.03%)
Dec 31, 2020 85.37 85.37 85.37 1,858,417 +0.95(+1.13%)
Dec 30, 2020 85.51 86.14 84.00 84.42 1,858,417 -0.92(-1.07%)
Dec 29, 2020 87.03 87.03 85.12 85.33 1,008,338 -1.06(-1.23%)
Dec 28, 2020 87.61 87.76 85.89 86.39 1,301,696 -0.38(-0.43%)
Dec 24, 2020 86.94 87.04 85.55 86.77 919,267 +0.28(+0.33%)
Dec 23, 2020 91.16 91.57 86.41 86.49 3,675,538 -2.04(-2.31%)
Dec 22, 2020 88.34 89.04 88.28 88.53 2,343,481 +0.04(+0.04%)
Dec 21, 2020 87.62 89.02 87.00 88.49 2,357,398 -0.30(-0.34%)
Dec 18, 2020 88.07 88.99 87.74 88.79 3,484,199 +1.16(+1.33%)
Dec 17, 2020 86.89 87.72 86.42 87.63 1,619,839 +1.08(+1.25%)
Dec 16, 2020 85.60 86.89 84.69 86.55 3,096,219 +0.86(+1.01%)
Dec 15, 2020 83.93 85.71 83.38 85.69 2,511,001 +2.02(+2.41%)
Dec 14, 2020 84.72 85.37 83.64 83.67 1,524,822 -0.45(-0.53%)
Dec 11, 2020 83.46 84.19 83.12 84.12 1,897,803 +0.44(+0.53%)
Dec 10, 2020 84.68 84.83 83.55 83.68 2,060,912 -1.72(-2.02%)
Dec 09, 2020 85.49 85.77 84.79 85.40 1,657,638 -0.10(-0.12%)
Dec 08, 2020 85.86 85.90 84.95 85.51 1,095,413 -0.20(-0.24%)
Dec 07, 2020 86.06 86.33 85.33 85.71 1,592,255 -0.84(-0.97%)
Dec 04, 2020 85.73 86.62 85.19 86.55 1,815,831 +1.07(+1.25%)
Dec 03, 2020 84.61 85.90 84.61 85.48 1,039,817 +0.44(+0.52%)
Dec 02, 2020 85.69 85.77 84.54 85.04 1,546,877 -0.70(-0.81%)
Dec 01, 2020 85.88 86.08 85.21 85.73 1,494,256 +0.39(+0.46%)
Nov 30, 2020 85.21 85.54 84.01 85.34 2,016,918 -0.20(-0.24%)
Nov 27, 2020 85.26 85.75 84.97 85.54 607,969 +0.23(+0.27%)
Nov 25, 2020 86.12 86.12 84.83 85.31 1,006,151 -0.56(-0.65%)
Nov 24, 2020 84.64 85.95 83.94 85.87 1,873,773 +1.61(+1.91%)
Nov 23, 2020 83.85 84.42 83.27 84.26 1,852,825 +1.22(+1.47%)
Nov 20, 2020 84.35 84.35 83.00 83.04 1,342,990 -1.32(-1.56%)
Nov 19, 2020 84.00 84.49 83.28 84.36 1,273,359 +0.16(+0.20%)
Nov 18, 2020 84.64 85.29 84.12 84.20 1,739,771 -0.55(-0.65%)
Nov 17, 2020 84.37 84.87 83.85 84.75 1,729,472 -0.58(-0.68%)
Nov 16, 2020 84.71 85.50 84.27 85.32 1,504,266 +1.15(+1.37%)
Nov 13, 2020 83.47 84.28 82.86 84.17 987,813 +1.36(+1.64%)
Nov 12, 2020 83.97 84.26 82.32 82.81 1,315,502 -1.06(-1.27%)
Nov 11, 2020 84.09 84.43 83.23 83.87 1,172,129 +0.24(+0.28%)
Nov 10, 2020 81.94 84.92 81.94 83.64 1,742,782 +0.64(+0.77%)
Nov 09, 2020 85.82 86.99 82.96 83.00 2,622,598 +2.35(+2.92%)
Nov 06, 2020 79.56 80.97 79.28 80.64 1,250,976 +1.30(+1.64%)
Nov 05, 2020 79.82 80.48 78.89 79.34 1,612,796 +1.02(+1.30%)
Nov 04, 2020 81.83 81.98 78.17 78.32 2,631,339 -0.96(-1.21%)
Nov 03, 2020 76.95 79.78 76.95 79.28 1,772,145 +2.97(+3.89%)
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.