Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 102.24 102.26 98.08 100.42 4,890,682 -2.58(-2.51%)
Jan 28, 2021 99.92 103.84 99.92 103.01 6,607,093 +5.28(+5.40%)
Jan 27, 2021 101.97 102.83 97.63 97.73 4,635,996 -5.94(-5.73%)
Jan 26, 2021 104.72 105.26 103.61 103.67 2,827,169 -0.45(-0.43%)
Jan 25, 2021 103.11 104.72 101.61 104.12 5,361,276 +0.16(+0.15%)
Jan 22, 2021 106.49 106.86 103.67 103.96 2,921,829 -3.82(-3.55%)
Jan 21, 2021 106.65 108.87 106.12 107.78 1,816,982 +1.11(+1.04%)
Jan 20, 2021 106.99 107.56 104.80 106.67 2,797,172 -0.23(-0.21%)
Jan 19, 2021 107.38 108.47 106.56 106.90 1,857,173 -0.47(-0.44%)
Jan 15, 2021 110.37 110.58 107.04 107.38 2,190,261 -3.67(-3.30%)
Jan 14, 2021 111.49 112.60 110.05 111.04 2,383,250 +0.24(+0.21%)
Jan 13, 2021 111.21 112.10 109.60 110.80 2,061,475 -0.46(-0.41%)
Jan 12, 2021 112.10 113.00 111.06 111.26 1,829,049 -0.84(-0.75%)
Jan 11, 2021 111.42 112.63 110.26 112.10 1,542,329 -0.97(-0.86%)
Jan 08, 2021 112.83 114.57 111.95 113.07 4,104,191 +0.86(+0.77%)
Jan 07, 2021 110.39 112.81 110.19 112.21 2,665,785 +2.50(+2.27%)
Jan 06, 2021 107.04 111.01 107.03 109.72 1,886,008 +2.79(+2.61%)
Jan 05, 2021 105.98 108.04 105.86 106.92 2,588,838 +0.49(+0.46%)
Jan 04, 2021 109.91 110.25 105.00 106.44 2,785,365 -3.76(-3.42%)
Dec 31, 2020 110.20 110.20 110.20 1,418,654 +1.07(+0.98%)
Dec 30, 2020 107.07 109.78 107.07 109.13 1,418,654 +2.21(+2.07%)
Dec 29, 2020 107.15 108.61 106.49 106.92 1,441,722 +0.56(+0.53%)
Dec 28, 2020 106.96 108.36 106.10 106.36 1,590,271 +0.48(+0.46%)
Dec 24, 2020 105.55 105.87 104.64 105.87 830,207 +0.38(+0.36%)
Dec 23, 2020 103.03 105.81 102.34 105.50 2,217,326 +3.53(+3.46%)
Dec 22, 2020 103.05 103.56 101.67 101.97 2,416,053 -1.03(-1.00%)
Dec 21, 2020 100.98 103.86 100.36 103.00 3,363,330 -0.61(-0.59%)
Dec 18, 2020 104.01 105.90 103.42 103.61 5,282,111 -0.09(-0.09%)
Dec 17, 2020 104.04 104.35 102.56 103.70 2,433,886 +0.29(+0.28%)
Dec 16, 2020 103.97 104.36 102.32 103.42 1,974,759 -0.55(-0.53%)
Dec 15, 2020 104.55 104.89 101.93 103.97 1,941,933 +1.91(+1.87%)
Dec 14, 2020 105.38 105.38 102.00 102.06 2,053,962 -1.68(-1.62%)
Dec 11, 2020 105.79 106.58 103.31 103.74 2,324,843 -2.59(-2.44%)
Dec 10, 2020 105.24 106.82 104.20 106.34 2,378,490 +0.65(+0.62%)
Dec 09, 2020 108.46 108.91 104.69 105.68 2,185,932 -2.33(-2.15%)
Dec 08, 2020 107.61 109.70 107.58 108.01 1,856,134 -0.77(-0.71%)
Dec 07, 2020 109.23 109.36 107.30 108.78 1,638,220 -1.01(-0.92%)
Dec 04, 2020 108.82 110.18 107.59 109.79 1,273,833 +1.67(+1.55%)
Dec 03, 2020 106.11 110.48 106.11 108.12 3,149,149 +2.39(+2.26%)
Dec 02, 2020 103.31 106.17 102.81 105.73 2,089,010 +1.89(+1.82%)
Dec 01, 2020 104.26 104.63 102.88 103.84 1,965,429 +1.20(+1.17%)
Nov 30, 2020 103.05 103.28 100.80 102.64 2,981,134 -0.77(-0.75%)
Nov 27, 2020 105.60 105.98 103.18 103.42 1,018,299 -1.87(-1.78%)
Nov 25, 2020 106.97 107.12 105.21 105.29 1,864,963 -2.61(-2.42%)
Nov 24, 2020 106.94 108.58 106.01 107.90 2,853,466 +3.85(+3.70%)
Nov 23, 2020 101.91 104.05 101.44 104.05 3,461,352 +3.26(+3.23%)
Nov 20, 2020 101.87 102.39 100.48 100.79 2,324,742 -1.03(-1.01%)
Nov 19, 2020 101.36 102.59 101.04 101.82 3,314,919 -0.55(-0.53%)
Nov 18, 2020 102.39 104.62 101.92 102.37 1,919,846 +0.01(+0.01%)
Nov 17, 2020 103.56 104.21 101.56 102.36 2,759,113 -3.21(-3.04%)
Nov 16, 2020 108.43 108.67 105.25 105.56 4,517,830 +0.77(+0.74%)
Nov 13, 2020 101.93 104.91 101.67 104.79 2,663,872 +3.71(+3.67%)
Nov 12, 2020 101.36 102.28 99.87 101.08 2,728,617 -1.68(-1.64%)
Nov 11, 2020 103.65 103.76 100.47 102.76 3,731,277 -0.48(-0.47%)
Nov 10, 2020 104.00 105.44 101.76 103.25 4,462,523 +0.05(+0.05%)
Nov 09, 2020 111.10 115.62 101.62 103.20 9,675,923 +11.24(+12.23%)
Nov 06, 2020 92.76 94.15 91.40 91.96 2,886,493 -1.23(-1.32%)
Nov 05, 2020 92.44 95.16 92.18 93.18 2,420,671 +0.98(+1.06%)
Nov 04, 2020 90.40 95.70 89.72 92.20 3,013,877 +2.42(+2.69%)
Nov 03, 2020 87.90 91.07 87.90 89.79 3,069,103 +2.62(+3.01%)
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.