Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 98.24 98.24 94.66 94.86 7,431,891 -3.34(-3.40%)
Nov 27, 2020 100.27 100.34 97.72 98.20 3,718,783 -1.11(-1.12%)
Nov 25, 2020 99.45 101.52 98.59 99.31 6,311,713 +0.31(+0.32%)
Nov 24, 2020 100.95 102.05 98.70 98.99 13,367,838 -7.41(-6.96%)
Nov 23, 2020 104.81 108.38 104.54 106.40 5,064,103 +2.53(+2.43%)
Nov 20, 2020 104.52 105.27 103.73 103.88 2,140,798 +0.27(+0.26%)
Nov 19, 2020 103.25 105.06 102.68 103.60 1,979,679 +0.92(+0.90%)
Nov 18, 2020 103.84 104.76 102.65 102.68 3,398,140 -1.09(-1.05%)
Nov 17, 2020 102.98 105.38 102.32 103.77 3,143,213 +0.32(+0.31%)
Nov 16, 2020 100.27 103.62 99.06 103.45 3,792,510 +3.79(+3.81%)
Nov 13, 2020 99.95 101.00 98.96 99.65 2,101,228 +0.26(+0.26%)
Nov 12, 2020 99.79 100.70 97.95 99.39 2,613,922 -0.49(-0.49%)
Nov 11, 2020 99.25 100.10 97.74 99.88 2,360,024 +1.68(+1.71%)
Nov 10, 2020 97.30 99.14 96.77 98.20 4,480,268 +1.42(+1.47%)
Nov 09, 2020 105.93 107.42 96.71 96.78 5,609,346 -10.51(-9.80%)
Nov 06, 2020 107.24 107.89 106.03 107.29 1,915,420 +0.00(+0.00%)
Nov 05, 2020 106.54 108.89 106.15 107.29 2,855,378 +2.79(+2.67%)
Nov 04, 2020 104.35 105.84 103.37 104.50 2,197,532 +0.91(+0.87%)
Nov 03, 2020 102.01 104.39 101.28 103.60 2,070,785 +2.70(+2.68%)
Nov 02, 2020 98.50 100.95 98.31 100.89 3,255,939 +3.64(+3.74%)
Oct 30, 2020 97.27 98.22 95.56 97.26 2,175,895 -0.64(-0.65%)
Oct 29, 2020 97.89 99.35 97.21 97.89 2,416,563 +1.02(+1.05%)
Oct 28, 2020 97.21 99.65 96.21 96.87 2,596,708 -2.15(-2.17%)
Oct 27, 2020 100.27 101.24 98.78 99.03 2,457,433 -0.68(-0.68%)
Oct 26, 2020 102.13 102.17 98.42 99.71 1,579,276 -3.36(-3.26%)
Oct 23, 2020 100.70 103.10 100.45 103.06 2,131,622 +0.65(+0.64%)
Oct 22, 2020 103.73 104.29 100.94 102.41 2,268,348 -1.07(-1.04%)
Oct 21, 2020 105.89 106.18 103.36 103.48 2,032,617 -1.92(-1.82%)
Oct 20, 2020 105.75 107.82 105.31 105.40 1,979,370 +0.05(+0.05%)
Oct 19, 2020 104.73 107.43 104.37 105.35 2,591,795 +1.29(+1.24%)
Oct 16, 2020 105.40 105.58 104.02 104.06 2,128,067 -1.05(-1.00%)
Oct 15, 2020 102.38 105.27 101.92 105.11 1,862,899 +1.85(+1.79%)
Oct 14, 2020 103.69 104.54 102.35 103.26 1,881,964 +0.20(+0.19%)
Oct 13, 2020 102.98 103.88 102.19 103.06 1,412,441 -0.11(-0.10%)
Oct 12, 2020 102.77 103.49 101.89 103.17 1,529,734 +1.52(+1.49%)
Oct 09, 2020 100.59 103.10 100.36 101.65 3,239,011 +1.46(+1.45%)
Oct 08, 2020 100.38 100.83 99.31 100.19 1,747,224 +0.37(+0.38%)
Oct 07, 2020 99.39 100.65 99.18 99.82 1,780,615 +1.78(+1.81%)
Oct 06, 2020 101.12 101.51 97.87 98.04 2,747,011 -3.16(-3.12%)
Oct 05, 2020 98.15 101.78 98.15 101.20 2,301,080 +3.18(+3.25%)
Oct 02, 2020 97.23 98.92 96.79 98.02 2,214,203 -1.46(-1.46%)
Oct 01, 2020 98.25 100.02 97.53 99.47 4,164,176 +2.44(+2.52%)
Sep 30, 2020 95.47 98.01 95.47 97.03 2,508,442 +1.05(+1.10%)
Sep 29, 2020 95.85 96.97 94.89 95.98 2,728,057 +1.43(+1.51%)
Sep 28, 2020 93.51 94.66 92.98 94.55 1,728,629 +2.15(+2.33%)
Sep 25, 2020 91.63 92.98 90.89 92.39 2,198,834 +1.05(+1.15%)
Sep 24, 2020 92.52 93.17 90.77 91.35 2,897,969 -1.50(-1.62%)
Sep 23, 2020 94.22 95.71 92.76 92.85 2,202,567 -0.99(-1.06%)
Sep 22, 2020 92.78 94.38 92.33 93.84 1,925,199 +1.45(+1.57%)
Sep 21, 2020 90.71 92.39 90.23 92.39 2,444,165 +0.34(+0.37%)
Sep 18, 2020 91.91 93.62 91.23 92.05 2,595,223 -0.04(-0.05%)
Sep 17, 2020 92.42 93.31 91.16 92.10 1,983,098 -1.26(-1.35%)
Sep 16, 2020 95.03 95.15 93.12 93.36 1,981,863 -0.77(-0.82%)
Sep 15, 2020 94.63 95.37 93.66 94.13 1,778,861 +0.23(+0.24%)
Sep 14, 2020 94.47 95.15 93.02 93.90 2,951,405 +0.99(+1.07%)
Sep 11, 2020 94.17 94.61 92.09 92.91 1,560,767 -0.23(-0.25%)
Sep 10, 2020 94.64 95.41 92.90 93.14 2,510,499 -1.28(-1.35%)
Sep 09, 2020 92.19 94.78 91.23 94.42 2,588,729 +3.11(+3.41%)
Sep 08, 2020 90.47 92.66 89.19 91.30 3,356,711 -0.91(-0.99%)
Sep 04, 2020 94.97 95.79 90.49 92.21 2,932,577 -2.07(-2.20%)
Sep 03, 2020 98.88 98.88 93.55 94.29 2,826,423 -4.61(-4.67%)
Sep 02, 2020 98.83 99.06 96.87 98.90 2,891,665 +0.45(+0.46%)
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.