Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 79.39 80.48 78.34 79.92 8,848,616 +0.37(+0.46%)
Nov 27, 2020 79.41 79.92 78.00 79.55 2,344,400 +1.41(+1.81%)
Nov 25, 2020 78.77 80.03 77.75 78.14 3,271,200 -0.19(-0.25%)
Nov 24, 2020 80.75 80.75 78.13 78.33 3,912,232 -1.94(-2.42%)
Nov 23, 2020 79.75 81.25 78.66 80.27 5,196,864 +1.30(+1.65%)
Nov 20, 2020 82.79 83.07 78.89 78.97 6,636,000 -3.69(-4.47%)
Nov 19, 2020 81.72 83.60 81.07 82.66 3,407,128 +0.36(+0.43%)
Nov 18, 2020 83.81 83.96 81.89 82.30 3,338,324 -1.29(-1.54%)
Nov 17, 2020 84.21 84.66 83.31 83.59 3,373,476 -1.42(-1.67%)
Nov 16, 2020 84.10 86.11 83.24 85.01 3,213,900 +0.91(+1.08%)
Nov 13, 2020 85.70 86.65 83.67 84.10 2,561,600 -0.08(-0.09%)
Nov 12, 2020 87.12 89.82 83.50 84.17 5,050,312 -2.70(-3.11%)
Nov 11, 2020 85.71 88.12 85.12 86.88 3,633,404 +1.99(+2.35%)
Nov 10, 2020 84.05 85.31 81.72 84.88 4,222,820 -1.08(-1.25%)
Nov 09, 2020 91.09 91.51 85.78 85.96 4,768,292 -4.37(-4.84%)
Nov 06, 2020 89.09 91.27 87.28 90.33 3,709,200 +1.55(+1.75%)
Nov 05, 2020 88.45 91.56 87.45 88.78 5,621,112 +2.65(+3.08%)
Nov 04, 2020 86.50 87.59 83.83 86.12 5,571,992 +3.18(+3.84%)
Nov 03, 2020 78.75 83.38 78.75 82.94 4,889,460 +4.94(+6.34%)
Nov 02, 2020 82.14 82.14 76.41 78.00 7,263,132 -1.89(-2.37%)
Oct 30, 2020 84.19 84.50 79.38 79.89 8,896,800 -3.93(-4.69%)
Oct 29, 2020 88.19 88.60 83.09 83.82 9,401,756 -3.46(-3.96%)
Oct 28, 2020 91.58 92.00 82.66 87.28 22,840,692 -7.88(-8.28%)
Oct 27, 2020 98.81 99.50 95.03 95.16 11,520,196 -9.34(-8.94%)
Oct 26, 2020 101.42 104.75 100.88 104.50 3,584,888 +1.75(+1.70%)
Oct 23, 2020 99.50 102.80 99.24 102.75 2,192,800 +3.80(+3.84%)
Oct 22, 2020 96.62 99.56 96.47 98.95 1,857,928 +1.99(+2.05%)
Oct 21, 2020 98.47 99.20 96.27 96.96 3,056,032 -1.15(-1.17%)
Oct 20, 2020 99.36 101.05 97.41 98.11 3,258,980 -1.27(-1.28%)
Oct 19, 2020 100.90 102.50 98.75 99.38 3,773,472 -1.88(-1.85%)
Oct 16, 2020 100.80 104.50 99.73 101.25 3,354,000 +1.36(+1.36%)
Oct 15, 2020 97.77 100.11 97.13 99.89 4,233,156 +1.39(+1.41%)
Oct 14, 2020 100.08 100.82 97.58 98.50 2,228,180 -1.73(-1.73%)
Oct 13, 2020 99.62 100.72 98.62 100.23 2,456,852 +1.69(+1.71%)
Oct 12, 2020 98.13 100.46 97.00 98.55 3,730,608 +2.05(+2.12%)
Oct 09, 2020 98.38 99.25 96.30 96.50 2,634,800 -0.38(-0.39%)
Oct 08, 2020 99.17 99.95 96.79 96.88 2,159,684 -1.58(-1.60%)
Oct 07, 2020 94.19 98.61 94.19 98.45 4,076,912 +4.73(+5.05%)
Oct 06, 2020 94.92 97.34 93.35 93.72 3,647,120 -1.91(-1.99%)
Oct 05, 2020 97.00 97.44 94.68 95.63 3,311,612 -0.50(-0.52%)
Oct 02, 2020 99.25 100.40 94.78 96.13 5,284,400 -7.33(-7.08%)
Oct 01, 2020 104.27 105.00 102.46 103.46 1,986,796 +0.40(+0.39%)
Sep 30, 2020 100.60 103.91 99.38 103.06 2,511,820 +2.51(+2.50%)
Sep 29, 2020 99.95 102.39 99.49 100.55 2,238,348 +0.50(+0.50%)
Sep 28, 2020 99.75 100.38 96.75 100.05 4,324,456 -0.54(-0.54%)
Sep 25, 2020 94.94 100.63 94.19 100.59 2,830,400 +5.08(+5.32%)
Sep 24, 2020 95.25 96.95 94.20 95.51 1,695,680 -1.01(-1.05%)
Sep 23, 2020 98.78 99.63 95.66 96.52 2,174,192 -3.02(-3.03%)
Sep 22, 2020 98.05 99.66 95.43 99.53 2,636,316 +1.61(+1.64%)
Sep 21, 2020 96.25 98.30 95.41 97.92 2,671,212 +0.59(+0.61%)
Sep 18, 2020 97.70 100.27 95.25 97.33 6,378,400 +0.78(+0.80%)
Sep 17, 2020 95.66 97.40 93.91 96.55 4,666,016 -1.93(-1.96%)
Sep 16, 2020 99.96 100.99 97.88 98.48 2,566,512 -1.01(-1.02%)
Sep 15, 2020 99.64 100.12 98.00 99.49 1,778,628 +1.09(+1.11%)
Sep 14, 2020 96.55 99.93 96.53 98.40 2,464,716 +2.54(+2.65%)
Sep 11, 2020 99.01 99.85 94.45 95.86 2,412,000 -1.64(-1.68%)
Sep 10, 2020 101.33 101.42 97.14 97.50 3,157,312 -2.92(-2.90%)
Sep 09, 2020 99.61 100.97 97.56 100.42 3,025,904 +3.12(+3.21%)
Sep 08, 2020 97.72 99.05 95.80 97.30 2,913,100 -2.26(-2.27%)
Sep 04, 2020 103.16 103.70 94.34 99.56 5,035,200 -3.68(-3.56%)
Sep 03, 2020 109.00 111.61 102.25 103.24 6,117,384 -8.69(-7.76%)
Sep 02, 2020 105.98 112.50 103.25 111.93 6,221,456 +6.38(+6.04%)
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.