Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 90.09 92.75 89.77 91.00 1,451,847 -0.23(-0.25%)
Jan 21, 2021 90.80 91.92 88.44 91.23 1,625,399 +0.35(+0.39%)
Jan 20, 2021 93.37 93.50 89.75 90.88 1,390,607 -0.89(-0.97%)
Jan 19, 2021 92.66 92.66 90.14 91.77 702,201 +1.69(+1.88%)
Jan 15, 2021 91.00 91.73 89.73 90.08 913,600 +0.07(+0.08%)
Jan 14, 2021 90.19 91.22 88.74 90.01 1,152,988 +0.50(+0.56%)
Jan 13, 2021 86.69 90.42 86.00 89.51 1,711,694 +3.37(+3.91%)
Jan 12, 2021 83.22 86.90 82.70 86.14 1,355,242 +3.52(+4.26%)
Jan 11, 2021 82.32 84.50 81.17 82.62 935,108 +0.09(+0.11%)
Jan 08, 2021 80.73 83.28 79.90 82.53 803,500 +2.24(+2.79%)
Jan 07, 2021 79.39 80.44 78.54 80.29 667,741 +1.03(+1.30%)
Jan 06, 2021 81.35 81.90 78.45 79.26 715,374 -1.74(-2.15%)
Jan 05, 2021 78.86 81.27 78.86 81.00 587,174 +2.36(+3.00%)
Jan 04, 2021 80.60 82.14 78.05 78.64 795,920 -1.34(-1.68%)
Dec 31, 2020 79.98 79.98 79.98 954,395 -0.29(-0.36%)
Dec 30, 2020 78.25 80.92 78.25 80.27 954,395 +2.42(+3.11%)
Dec 29, 2020 76.55 78.21 76.05 77.85 586,175 +1.29(+1.68%)
Dec 28, 2020 78.16 78.23 74.70 76.56 1,045,282 -0.79(-1.02%)
Dec 24, 2020 77.60 77.80 75.53 77.35 811,400 -0.43(-0.55%)
Dec 23, 2020 78.54 79.11 77.36 77.78 740,019 -0.52(-0.66%)
Dec 22, 2020 80.91 81.10 77.52 78.30 1,019,501 -2.38(-2.95%)
Dec 21, 2020 80.96 82.51 79.52 80.68 1,256,268 -1.60(-1.94%)
Dec 18, 2020 82.17 82.94 81.19 82.28 1,045,800 -0.35(-0.42%)
Dec 17, 2020 82.38 83.64 80.67 82.63 688,138 +0.48(+0.58%)
Dec 16, 2020 81.66 83.88 81.22 82.15 1,323,402 +1.88(+2.34%)
Dec 15, 2020 85.41 85.41 79.74 80.27 1,609,330 -4.73(-5.56%)
Dec 14, 2020 85.25 86.04 84.75 85.00 514,221 +0.14(+0.16%)
Dec 11, 2020 85.30 85.71 84.75 84.86 1,033,400 -0.48(-0.56%)
Dec 10, 2020 84.49 86.07 84.30 85.34 485,874 +0.12(+0.14%)
Dec 09, 2020 85.89 87.00 84.60 85.22 931,043 -0.93(-1.08%)
Dec 08, 2020 86.16 86.31 84.84 86.15 903,152 +0.33(+0.38%)
Dec 07, 2020 85.08 86.10 84.34 85.82 1,039,600 +0.71(+0.83%)
Dec 04, 2020 85.52 86.98 84.91 85.11 1,098,100 +0.12(+0.14%)
Dec 03, 2020 85.99 86.60 84.82 84.99 849,755 -0.71(-0.83%)
Dec 02, 2020 86.86 87.57 84.85 85.70 2,072,201 -2.64(-2.99%)
Dec 01, 2020 89.27 89.89 87.11 88.34 1,244,391 -0.73(-0.82%)
Nov 30, 2020 90.28 91.13 87.03 89.07 3,048,507 -2.29(-2.51%)
Nov 27, 2020 91.87 91.90 89.10 91.36 1,498,400 +0.46(+0.51%)
Nov 25, 2020 88.21 91.00 86.56 90.90 1,232,100 +2.17(+2.45%)
Nov 24, 2020 88.27 89.20 86.51 88.73 1,941,081 +0.23(+0.26%)
Nov 23, 2020 84.38 89.05 84.04 88.50 4,965,829 +3.28(+3.85%)
Nov 20, 2020 87.50 87.60 82.78 85.22 3,870,800 -0.89(-1.03%)
Nov 19, 2020 84.22 90.73 83.49 86.11 16,962,547 +12.45(+16.90%)
Nov 18, 2020 99.80 100.68 70.30 73.66 25,952,577 -26.53(-26.48%)
Nov 17, 2020 105.00 108.21 95.31 100.19 6,421,044 +4.61(+4.82%)
Nov 16, 2020 95.50 96.31 93.23 95.58 1,261,359 +1.46(+1.55%)
Nov 13, 2020 95.12 97.73 93.50 94.12 706,400 +0.11(+0.12%)
Nov 12, 2020 97.72 97.72 93.83 94.01 1,238,405 -2.39(-2.48%)
Nov 11, 2020 96.78 97.12 94.08 96.40 1,102,634 -0.11(-0.11%)
Nov 10, 2020 98.50 99.06 94.16 96.51 962,026 -3.18(-3.19%)
Nov 09, 2020 102.64 104.17 99.26 99.69 984,076 -1.14(-1.13%)
Nov 06, 2020 99.12 102.25 99.01 100.83 576,700 +1.01(+1.01%)
Nov 05, 2020 99.15 101.14 94.03 99.82 1,842,495 +2.45(+2.52%)
Nov 04, 2020 95.05 98.47 94.63 97.37 1,256,076 +5.10(+5.53%)
Nov 03, 2020 93.66 94.49 92.09 92.27 776,280 -2.38(-2.51%)
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.