Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 90.76 90.76 90.76 2,025,181 -0.15(-0.17%)
Dec 30, 2020 89.93 91.72 89.29 90.91 2,025,181 +2.36(+2.66%)
Dec 29, 2020 87.49 90.03 87.49 88.55 2,258,486 +2.19(+2.53%)
Dec 28, 2020 87.80 88.50 85.46 86.36 1,792,576 -1.45(-1.65%)
Dec 24, 2020 86.76 88.13 86.19 87.81 682,103 +0.08(+0.09%)
Dec 23, 2020 87.94 88.40 85.97 87.73 953,972 +0.08(+0.09%)
Dec 22, 2020 88.17 88.51 86.70 87.66 1,328,921 -0.41(-0.46%)
Dec 21, 2020 87.72 89.73 87.72 88.07 2,382,249 -1.76(-1.96%)
Dec 18, 2020 87.10 90.46 87.09 89.83 6,917,795 +3.70(+4.29%)
Dec 17, 2020 86.07 87.17 85.11 86.13 3,098,272 +2.37(+2.83%)
Dec 16, 2020 82.21 84.10 82.08 83.76 2,968,374 +2.66(+3.28%)
Dec 15, 2020 82.50 82.72 80.36 81.10 3,645,503 -1.23(-1.50%)
Dec 14, 2020 82.83 83.30 81.17 82.33 2,221,599 -1.31(-1.56%)
Dec 11, 2020 82.72 84.82 82.67 83.64 2,573,398 +0.84(+1.02%)
Dec 10, 2020 83.45 83.46 81.71 82.80 2,608,845 -1.55(-1.84%)
Dec 09, 2020 86.25 86.77 83.95 84.35 3,150,187 -2.46(-2.84%)
Dec 08, 2020 86.43 87.01 85.54 86.81 2,066,053 +2.08(+2.46%)
Dec 07, 2020 84.47 86.37 84.17 84.73 3,209,337 +1.92(+2.32%)
Dec 04, 2020 84.34 85.43 82.52 82.81 2,411,314 -0.43(-0.51%)
Dec 03, 2020 83.35 84.00 82.94 83.23 1,923,677 -0.10(-0.12%)
Dec 02, 2020 84.69 84.88 82.40 83.33 2,474,424 -1.75(-2.06%)
Dec 01, 2020 85.77 86.41 84.56 85.08 2,097,883 -0.37(-0.43%)
Nov 30, 2020 88.06 88.08 85.22 85.45 3,398,796 -2.81(-3.18%)
Nov 27, 2020 88.42 88.84 87.14 88.26 1,488,006 -0.44(-0.49%)
Nov 25, 2020 90.32 91.01 87.57 88.69 3,516,009 -3.52(-3.81%)
Nov 24, 2020 91.72 93.04 91.32 92.21 4,279,012 +2.58(+2.88%)
Nov 23, 2020 89.53 90.53 88.34 89.63 3,156,871 +1.21(+1.37%)
Nov 20, 2020 86.06 88.96 86.06 88.42 3,790,344 +4.06(+4.81%)
Nov 19, 2020 82.50 85.57 82.26 84.36 4,456,845 +3.52(+4.35%)
Nov 18, 2020 82.54 83.27 80.26 80.85 3,547,317 -1.28(-1.55%)
Nov 17, 2020 82.95 83.63 81.20 82.12 2,534,366 -0.24(-0.29%)
Nov 16, 2020 83.10 83.66 81.49 82.36 2,392,933 -1.11(-1.33%)
Nov 13, 2020 84.37 84.87 82.52 83.46 2,656,413 +0.88(+1.06%)
Nov 12, 2020 85.94 86.54 82.13 82.59 3,561,745 -2.13(-2.51%)
Nov 11, 2020 83.58 85.72 83.36 84.71 2,753,606 +1.93(+2.33%)
Nov 10, 2020 83.11 85.29 80.75 82.78 3,559,894 -0.27(-0.33%)
Nov 09, 2020 85.84 86.64 83.02 83.06 3,764,923 -3.97(-4.56%)
Nov 06, 2020 86.91 87.28 84.88 87.03 2,018,485 +0.44(+0.50%)
Nov 05, 2020 90.87 90.87 84.99 86.59 3,616,977 -1.99(-2.24%)
Nov 04, 2020 84.93 89.12 83.98 88.58 3,741,425 +7.35(+9.04%)
Nov 03, 2020 78.42 81.98 78.42 81.23 2,489,512 +1.49(+1.87%)
Nov 02, 2020 81.55 81.68 78.42 79.74 2,721,617 -2.33(-2.83%)
Oct 30, 2020 82.31 82.89 81.23 82.07 2,113,984 -1.34(-1.61%)
Oct 29, 2020 82.56 84.74 82.27 83.41 2,123,580 +1.86(+2.28%)
Oct 28, 2020 82.83 84.33 81.28 81.55 2,499,548 -2.06(-2.47%)
Oct 27, 2020 82.42 84.22 81.48 83.61 1,745,293 +1.62(+1.97%)
Oct 26, 2020 80.67 82.07 80.53 81.99 1,231,262 +0.79(+0.98%)
Oct 23, 2020 82.67 82.76 80.35 81.20 2,403,018 -1.61(-1.94%)
Oct 22, 2020 83.46 84.63 82.40 82.80 2,206,791 -0.63(-0.76%)
Oct 21, 2020 83.30 84.51 82.93 83.44 1,583,227 -0.12(-0.15%)
Oct 20, 2020 83.28 84.15 82.36 83.56 2,433,485 +0.96(+1.17%)
Oct 19, 2020 84.34 85.42 82.39 82.59 2,522,158 -1.11(-1.32%)
Oct 16, 2020 84.15 85.09 83.12 83.70 2,104,783 +0.18(+0.22%)
Oct 15, 2020 83.26 83.83 81.68 83.52 2,188,706 -1.17(-1.38%)
Oct 14, 2020 86.48 86.48 84.53 84.69 2,334,199 -1.23(-1.43%)
Oct 13, 2020 85.48 86.84 85.11 85.92 2,251,211 -0.60(-0.69%)
Oct 12, 2020 86.79 87.82 85.90 86.52 2,599,946 +0.85(+0.99%)
Oct 09, 2020 84.44 86.13 84.18 85.67 1,801,682 +2.06(+2.47%)
Oct 08, 2020 81.79 84.10 80.41 83.61 2,766,978 +1.40(+1.70%)
Oct 07, 2020 84.72 85.09 81.41 82.21 3,212,042 -2.32(-2.74%)
Oct 06, 2020 85.23 86.14 84.36 84.52 1,806,987 -1.16(-1.36%)
Oct 05, 2020 84.91 86.00 84.31 85.69 1,569,740 +1.44(+1.71%)
Oct 02, 2020 86.31 87.08 83.32 84.25 1,743,092 -3.42(-3.90%)
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.