Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 95.20 95.76 93.94 95.29 834,655 -0.75(-0.78%)
Nov 24, 2020 97.36 97.82 95.82 96.04 1,083,133 -0.40(-0.41%)
Nov 23, 2020 95.50 97.20 94.88 96.44 1,249,108 +1.89(+2.00%)
Nov 20, 2020 94.46 95.37 93.76 94.55 1,176,000 +0.02(+0.02%)
Nov 19, 2020 92.68 94.55 92.06 94.53 959,449 +1.71(+1.84%)
Nov 18, 2020 94.53 95.55 92.72 92.82 1,394,823 -1.91(-2.02%)
Nov 17, 2020 96.79 96.79 94.31 94.73 1,211,717 -2.86(-2.93%)
Nov 16, 2020 97.28 98.23 95.09 97.59 886,059 +2.11(+2.21%)
Nov 13, 2020 93.87 95.71 93.78 95.48 924,800 +2.38(+2.56%)
Nov 12, 2020 92.88 93.96 91.66 93.10 1,083,111 -0.32(-0.34%)
Nov 11, 2020 94.39 94.93 92.70 93.42 1,170,333 -0.89(-0.94%)
Nov 10, 2020 96.21 96.65 92.94 94.31 1,367,594 -1.66(-1.73%)
Nov 09, 2020 97.86 101.16 95.84 95.97 1,498,994 +3.22(+3.47%)
Nov 06, 2020 93.63 93.76 92.11 92.75 682,600 -0.57(-0.61%)
Nov 05, 2020 92.92 94.27 92.44 93.32 716,853 +1.77(+1.93%)
Nov 04, 2020 91.85 94.19 91.54 91.55 1,056,604 -1.57(-1.69%)
Nov 03, 2020 90.13 93.96 90.13 93.12 1,154,748 +4.04(+4.54%)
Nov 02, 2020 87.20 89.16 87.11 89.08 1,173,221 +2.64(+3.05%)
Oct 30, 2020 87.41 88.44 85.79 86.44 1,322,500 -1.77(-2.01%)
Oct 29, 2020 87.53 88.74 86.47 88.21 1,381,469 +0.33(+0.38%)
Oct 28, 2020 85.03 88.46 84.70 87.88 1,413,979 +0.44(+0.50%)
Oct 27, 2020 89.14 89.43 87.25 87.44 1,267,666 -1.35(-1.52%)
Oct 26, 2020 90.14 90.35 87.27 88.79 1,317,313 -2.16(-2.37%)
Oct 23, 2020 91.92 92.04 89.59 90.95 950,200 -0.47(-0.51%)
Oct 22, 2020 89.53 91.68 89.00 91.42 1,075,589 +1.61(+1.79%)
Oct 21, 2020 93.07 93.89 89.68 89.81 1,080,623 -1.32(-1.45%)
Oct 20, 2020 92.24 92.77 91.08 91.13 1,178,838 -0.91(-0.99%)
Oct 19, 2020 94.76 95.76 91.93 92.04 1,063,747 -1.70(-1.81%)
Oct 16, 2020 93.38 94.33 92.51 93.74 1,251,800 +0.62(+0.67%)
Oct 15, 2020 90.50 93.73 90.25 93.12 1,674,447 +1.54(+1.68%)
Oct 14, 2020 93.74 93.92 91.31 91.58 1,963,818 -1.55(-1.66%)
Oct 13, 2020 92.52 95.44 92.12 93.13 2,132,644 +0.62(+0.67%)
Oct 12, 2020 94.98 95.20 92.49 92.51 1,878,535 -2.45(-2.58%)
Oct 09, 2020 96.80 97.29 94.65 94.96 2,174,900 -0.98(-1.02%)
Oct 08, 2020 94.57 96.10 93.53 95.94 763,992 +1.84(+1.96%)
Oct 07, 2020 93.86 95.04 93.44 94.10 1,542,031 +0.95(+1.02%)
Oct 06, 2020 98.82 98.84 93.00 93.15 2,020,737 -4.76(-4.86%)
Oct 05, 2020 96.95 99.19 96.46 97.91 2,243,425 +2.36(+2.47%)
Oct 02, 2020 93.55 95.86 93.03 95.55 2,556,200 +2.06(+2.20%)
Oct 01, 2020 92.84 93.53 91.13 93.49 1,763,580 +1.58(+1.72%)
Sep 30, 2020 93.03 93.49 91.14 91.91 2,717,872 -1.17(-1.26%)
Sep 29, 2020 94.71 94.89 92.65 93.08 2,104,941 -1.97(-2.07%)
Sep 28, 2020 95.88 96.28 94.44 95.05 1,685,513 +1.02(+1.08%)
Sep 25, 2020 95.25 95.51 92.50 94.03 3,435,000 -0.25(-0.27%)
Sep 24, 2020 100.10 100.25 91.69 94.28 7,405,523 -11.65(-11.00%)
Sep 23, 2020 108.28 108.85 105.86 105.93 3,913,129 +1.63(+1.56%)
Sep 22, 2020 104.40 105.78 103.51 104.30 1,778,151 +3.18(+3.14%)
Sep 21, 2020 102.11 102.11 99.38 101.12 1,251,652 -1.95(-1.89%)
Sep 18, 2020 102.46 104.75 102.45 103.07 1,224,800 +0.08(+0.08%)
Sep 17, 2020 103.23 104.23 102.15 102.99 839,407 -1.52(-1.45%)
Sep 16, 2020 105.69 106.00 104.32 104.51 948,476 -0.50(-0.48%)
Sep 15, 2020 105.99 106.44 104.76 105.01 914,643 +0.21(+0.20%)
Sep 14, 2020 101.86 105.09 101.72 104.80 1,108,262 +3.17(+3.12%)
Sep 11, 2020 102.89 103.05 101.09 101.63 1,279,800 -0.83(-0.81%)
Sep 10, 2020 105.00 106.47 102.37 102.46 1,029,148 -2.69(-2.56%)
Sep 09, 2020 105.01 105.84 103.92 105.15 1,914,733 +0.53(+0.51%)
Sep 08, 2020 104.24 107.11 103.44 104.62 1,336,932 -0.96(-0.91%)
Sep 04, 2020 106.66 108.12 104.29 105.58 625,400 -0.74(-0.70%)
Sep 03, 2020 108.58 108.59 104.28 106.32 925,201 -2.28(-2.10%)
Sep 02, 2020 108.49 109.06 106.64 108.60 1,098,273 +0.02(+0.02%)
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.