Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 90.88 90.88 90.88 2,746,697 +1.24(+1.39%)
Dec 30, 2020 89.80 90.63 89.49 89.63 2,746,697 +0.21(+0.23%)
Dec 29, 2020 89.68 90.15 88.92 89.43 3,822,661 -0.06(-0.07%)
Dec 28, 2020 89.81 90.30 88.84 89.49 4,472,942 +0.46(+0.52%)
Dec 24, 2020 88.38 89.28 88.36 89.03 2,318,383 +0.73(+0.83%)
Dec 23, 2020 88.04 88.57 86.91 88.29 4,830,992 +0.77(+0.88%)
Dec 22, 2020 87.54 87.71 86.42 87.52 5,194,504 +0.60(+0.69%)
Dec 21, 2020 87.58 88.14 85.33 86.92 7,461,113 -1.53(-1.73%)
Dec 18, 2020 87.15 88.85 86.41 88.45 14,381,005 +1.87(+2.16%)
Dec 17, 2020 86.98 87.45 85.13 86.58 6,943,850 +0.23(+0.27%)
Dec 16, 2020 85.41 86.41 84.99 86.34 7,119,869 +1.27(+1.50%)
Dec 15, 2020 84.42 85.11 83.77 85.07 6,054,430 +0.96(+1.14%)
Dec 14, 2020 82.48 84.43 82.28 84.11 7,669,221 +2.21(+2.70%)
Dec 11, 2020 81.36 82.25 81.11 81.90 5,991,464 +0.56(+0.69%)
Dec 10, 2020 80.53 82.15 79.94 81.34 8,686,175 +0.52(+0.64%)
Dec 09, 2020 81.72 81.90 80.13 80.82 11,357,361 -1.03(-1.26%)
Dec 08, 2020 80.73 81.86 80.25 81.85 6,886,377 +1.33(+1.65%)
Dec 07, 2020 79.67 81.19 79.45 80.52 6,876,740 +1.36(+1.72%)
Dec 04, 2020 77.05 79.21 76.96 79.16 6,553,512 +2.05(+2.65%)
Dec 03, 2020 77.62 78.11 76.88 77.12 4,963,269 -0.35(-0.45%)
Dec 02, 2020 78.03 78.31 77.07 77.47 4,881,813 -0.76(-0.98%)
Dec 01, 2020 78.24 78.29 76.96 78.23 5,920,006 +0.44(+0.57%)
Nov 30, 2020 76.66 78.04 76.13 77.79 15,564,494 +1.31(+1.71%)
Nov 27, 2020 76.05 76.55 75.03 76.48 3,455,863 +1.60(+2.13%)
Nov 25, 2020 74.32 75.50 74.04 74.88 4,927,752 +1.25(+1.70%)
Nov 24, 2020 74.32 74.43 73.32 73.63 7,410,226 -0.68(-0.91%)
Nov 23, 2020 75.28 75.70 73.51 74.31 7,102,952 -0.87(-1.16%)
Nov 20, 2020 74.09 76.06 73.90 75.18 6,878,010 +0.86(+1.16%)
Nov 19, 2020 72.39 75.07 72.17 74.32 8,939,837 +0.42(+0.57%)
Nov 18, 2020 75.31 75.43 73.66 73.90 9,485,060 -1.58(-2.09%)
Nov 17, 2020 75.87 77.12 75.37 75.47 6,344,622 -0.32(-0.43%)
Nov 16, 2020 75.09 75.85 73.96 75.79 8,046,506 -0.11(-0.14%)
Nov 13, 2020 75.85 76.05 74.98 75.90 5,717,950 +0.82(+1.10%)
Nov 12, 2020 75.48 76.73 74.90 75.08 4,987,281 +0.16(+0.21%)
Nov 11, 2020 74.73 75.06 74.10 74.92 5,629,837 +1.40(+1.90%)
Nov 10, 2020 73.21 74.62 71.65 73.52 8,845,769 -0.28(-0.38%)
Nov 09, 2020 73.41 76.57 69.68 73.81 14,012,963 -3.33(-4.31%)
Nov 06, 2020 78.17 78.44 75.63 77.13 7,741,056 -1.30(-1.66%)
Nov 05, 2020 79.02 79.94 78.19 78.44 6,721,818 +0.75(+0.97%)
Nov 04, 2020 77.25 78.32 76.02 77.68 8,819,228 +3.04(+4.08%)
Nov 03, 2020 74.95 76.03 74.15 74.64 6,693,407 -0.14(-0.18%)
Nov 02, 2020 74.92 76.12 74.09 74.78 7,463,488 +0.66(+0.88%)
Oct 30, 2020 75.80 76.62 72.79 74.12 12,239,584 -2.00(-2.62%)
Oct 29, 2020 77.28 77.78 75.49 76.12 10,086,646 -1.21(-1.57%)
Oct 28, 2020 78.48 78.96 77.25 77.33 6,037,291 -1.91(-2.41%)
Oct 27, 2020 79.28 79.76 78.38 79.24 5,588,015 +0.46(+0.58%)
Oct 26, 2020 79.03 80.02 78.06 78.78 4,327,216 -0.54(-0.68%)
Oct 23, 2020 79.28 79.65 78.19 79.32 4,396,866 +0.26(+0.33%)
Oct 22, 2020 80.46 80.46 77.88 79.05 4,437,808 -1.15(-1.43%)
Oct 21, 2020 79.27 80.83 79.00 80.20 5,419,460 +1.76(+2.25%)
Oct 20, 2020 78.79 79.41 77.91 78.44 3,438,815 +0.06(+0.07%)
Oct 19, 2020 80.53 80.75 78.11 78.38 4,560,066 -0.53(-0.67%)
Oct 16, 2020 79.23 79.88 78.81 78.91 4,785,631 +0.26(+0.34%)
Oct 15, 2020 79.30 79.74 78.41 78.64 3,947,984 -1.52(-1.89%)
Oct 14, 2020 80.76 81.20 79.36 80.16 5,636,619 -0.08(-0.10%)
Oct 13, 2020 79.71 80.71 78.75 80.24 5,384,370 +0.90(+1.13%)
Oct 12, 2020 77.59 80.18 77.27 79.34 6,870,024 +2.79(+3.64%)
Oct 09, 2020 76.53 77.08 76.07 76.55 5,551,205 +0.40(+0.53%)
Oct 08, 2020 77.03 77.28 75.71 76.15 5,610,725 -0.66(-0.85%)
Oct 07, 2020 77.01 77.25 76.01 76.80 5,538,726 +0.17(+0.22%)
Oct 06, 2020 78.07 78.93 76.46 76.64 4,992,682 -1.65(-2.11%)
Oct 05, 2020 77.67 78.47 76.73 78.29 5,680,466 +1.65(+2.16%)
Oct 02, 2020 80.25 80.25 76.47 76.64 8,980,402 -4.29(-5.30%)
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.