Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 93.70 93.70 93.70 6,093,047 +1.64(+1.79%)
Dec 30, 2020 91.91 92.89 91.90 92.05 6,093,047 +0.50(+0.54%)
Dec 29, 2020 90.90 92.14 90.90 91.55 5,827,356 +1.09(+1.21%)
Dec 28, 2020 90.63 90.84 89.82 90.46 4,513,429 +0.17(+0.18%)
Dec 24, 2020 90.16 90.41 89.72 90.29 1,576,571 -0.02(-0.02%)
Dec 23, 2020 90.12 90.88 89.99 90.31 4,184,589 +0.42(+0.47%)
Dec 22, 2020 90.42 90.50 89.20 89.89 4,577,822 -0.80(-0.88%)
Dec 21, 2020 89.86 90.87 88.80 90.69 7,619,088 -0.65(-0.71%)
Dec 18, 2020 91.84 91.87 90.24 91.33 15,903,743 -0.38(-0.42%)
Dec 17, 2020 91.69 92.25 91.04 91.72 7,268,477 +0.22(+0.24%)
Dec 16, 2020 89.63 92.17 89.10 91.50 10,498,108 +1.59(+1.77%)
Dec 15, 2020 92.20 92.21 89.47 89.91 13,833,524 -1.21(-1.32%)
Dec 14, 2020 93.94 94.50 91.02 91.12 9,454,456 -1.87(-2.01%)
Dec 11, 2020 93.57 93.93 92.32 92.99 5,952,568 -1.01(-1.07%)
Dec 10, 2020 95.37 95.37 93.28 93.99 7,187,192 -1.03(-1.09%)
Dec 09, 2020 94.35 95.44 94.11 95.02 8,405,473 +0.86(+0.91%)
Dec 08, 2020 92.43 94.74 92.34 94.17 7,644,611 +1.62(+1.75%)
Dec 07, 2020 93.60 93.75 91.78 92.55 7,468,889 -1.26(-1.34%)
Dec 04, 2020 91.83 93.83 91.83 93.81 8,274,882 +2.22(+2.43%)
Dec 03, 2020 91.82 92.43 91.20 91.59 5,365,518 -0.22(-0.24%)
Dec 02, 2020 90.94 92.15 90.35 91.81 6,278,970 +0.83(+0.91%)
Dec 01, 2020 91.86 93.02 90.98 90.98 8,718,069 -0.47(-0.52%)
Nov 30, 2020 91.92 92.18 90.63 91.45 23,701,718 -0.27(-0.30%)
Nov 27, 2020 91.80 92.51 91.20 91.72 5,053,238 +0.60(+0.66%)
Nov 25, 2020 90.78 91.34 90.41 91.12 7,282,463 +0.21(+0.23%)
Nov 24, 2020 89.96 91.66 89.70 90.91 10,660,880 +1.56(+1.74%)
Nov 23, 2020 89.14 89.86 88.38 89.35 8,624,528 +1.17(+1.33%)
Nov 20, 2020 87.40 89.04 86.24 88.18 11,075,452 +1.02(+1.17%)
Nov 19, 2020 86.36 87.57 86.21 87.15 8,631,390 +0.83(+0.96%)
Nov 18, 2020 87.44 87.70 86.29 86.32 10,151,876 -0.43(-0.49%)
Nov 17, 2020 86.89 87.67 86.34 86.75 13,255,797 +0.74(+0.86%)
Nov 16, 2020 87.41 87.92 85.98 86.01 9,834,424 -0.59(-0.69%)
Nov 13, 2020 85.18 87.05 85.17 86.60 7,880,110 +1.26(+1.48%)
Nov 12, 2020 85.26 85.48 84.19 85.34 8,744,620 -0.48(-0.56%)
Nov 11, 2020 86.70 87.33 85.48 85.83 10,833,863 -0.63(-0.73%)
Nov 10, 2020 83.95 86.68 83.62 86.45 14,015,813 +3.28(+3.94%)
Nov 09, 2020 83.82 84.78 82.78 83.18 12,609,681 +1.98(+2.44%)
Nov 06, 2020 81.30 81.89 80.19 81.19 8,013,111 -0.73(-0.90%)
Nov 05, 2020 83.39 83.53 81.32 81.93 9,157,816 -0.71(-0.86%)
Nov 04, 2020 81.44 85.25 81.03 82.63 29,556,496 +5.72(+7.44%)
Nov 03, 2020 77.95 78.17 76.45 76.91 9,739,038 -0.25(-0.33%)
Nov 02, 2020 75.23 77.42 75.20 77.17 12,327,250 +2.75(+3.70%)
Oct 30, 2020 72.74 75.32 72.58 74.41 20,693,610 +3.87(+5.49%)
Oct 29, 2020 70.39 71.15 69.18 70.54 10,145,721 +0.16(+0.22%)
Oct 28, 2020 71.13 71.89 70.16 70.38 13,127,579 -1.94(-2.68%)
Oct 27, 2020 73.45 73.68 72.30 72.32 7,665,964 -1.06(-1.44%)
Oct 26, 2020 73.53 73.73 72.41 73.38 9,132,706 -0.37(-0.50%)
Oct 23, 2020 74.01 74.46 73.40 73.75 4,847,390 +0.03(+0.04%)
Oct 22, 2020 72.60 74.23 72.51 73.72 9,241,569 +1.24(+1.71%)
Oct 21, 2020 73.08 73.57 72.19 72.48 11,178,108 -1.19(-1.61%)
Oct 20, 2020 73.62 74.18 72.94 73.67 7,928,194 -0.05(-0.07%)
Oct 19, 2020 75.72 75.89 73.57 73.72 11,763,006 -1.71(-2.27%)
Oct 16, 2020 75.10 76.21 74.99 75.44 6,132,685 +0.91(+1.22%)
Oct 15, 2020 74.69 74.97 74.29 74.53 7,081,196 -0.73(-0.98%)
Oct 14, 2020 75.93 76.17 75.11 75.26 6,706,292 -0.51(-0.67%)
Oct 13, 2020 75.92 76.61 75.46 75.77 9,095,872 -0.42(-0.55%)
Oct 12, 2020 76.06 76.43 75.33 76.19 8,477,997 +0.53(+0.71%)
Oct 09, 2020 75.41 76.52 75.36 75.66 6,961,665 +0.31(+0.41%)
Oct 08, 2020 75.29 76.42 74.98 75.35 6,416,047 +0.23(+0.31%)
Oct 07, 2020 74.33 75.31 74.22 75.11 6,837,128 +1.02(+1.37%)
Oct 06, 2020 75.89 75.97 73.94 74.10 10,130,148 -1.76(-2.32%)
Oct 05, 2020 74.61 76.07 74.37 75.86 6,936,229 +1.56(+2.10%)
Oct 02, 2020 74.62 75.36 74.23 74.29 6,438,413 -0.88(-1.17%)
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.