Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 95.35 96.02 94.13 94.78 2,200,894 -0.20(-0.21%)
Nov 27, 2020 94.54 95.08 93.74 94.98 668,256 +0.06(+0.06%)
Nov 25, 2020 95.14 95.41 94.41 94.92 1,345,238 +0.19(+0.20%)
Nov 24, 2020 94.25 94.91 94.14 94.74 1,847,096 +0.66(+0.70%)
Nov 23, 2020 95.81 96.80 93.81 94.08 1,394,302 -1.78(-1.86%)
Nov 20, 2020 96.61 97.47 95.59 95.86 2,976,061 -0.65(-0.67%)
Nov 19, 2020 94.69 97.20 94.14 96.51 1,853,600 +1.33(+1.40%)
Nov 18, 2020 96.11 96.94 95.09 95.18 2,228,975 -0.57(-0.60%)
Nov 17, 2020 94.81 96.15 94.52 95.75 1,541,513 +0.37(+0.39%)
Nov 16, 2020 94.36 95.42 93.34 95.38 1,579,906 +2.08(+2.23%)
Nov 13, 2020 93.59 93.98 92.64 93.30 1,564,270 +0.44(+0.48%)
Nov 12, 2020 93.88 94.47 92.39 92.85 1,711,809 -1.59(-1.68%)
Nov 11, 2020 94.15 94.50 93.18 94.44 1,534,699 +0.82(+0.87%)
Nov 10, 2020 91.57 93.71 90.66 93.62 2,179,058 +1.97(+2.15%)
Nov 09, 2020 99.48 101.29 91.50 91.65 3,594,876 -4.42(-4.60%)
Nov 06, 2020 96.27 97.46 95.46 96.07 1,753,476 +0.30(+0.31%)
Nov 05, 2020 95.36 96.40 93.65 95.77 1,770,319 +3.01(+3.24%)
Nov 04, 2020 92.66 95.64 92.02 92.76 2,207,531 +0.35(+0.38%)
Nov 03, 2020 89.95 92.61 89.79 92.41 1,678,363 +3.50(+3.94%)
Nov 02, 2020 88.90 90.35 87.81 88.91 2,464,088 +1.18(+1.35%)
Oct 30, 2020 87.77 88.65 86.72 87.73 1,205,743 -0.22(-0.25%)
Oct 29, 2020 87.27 88.68 86.97 87.94 1,585,856 +0.48(+0.55%)
Oct 28, 2020 88.43 89.25 87.40 87.46 2,179,809 -2.34(-2.60%)
Oct 27, 2020 90.44 91.01 89.76 89.80 1,122,736 -0.45(-0.50%)
Oct 26, 2020 90.43 91.05 89.33 90.25 1,171,402 -1.14(-1.25%)
Oct 23, 2020 90.68 91.46 89.73 91.39 1,054,886 +1.57(+1.74%)
Oct 22, 2020 90.79 91.40 89.36 89.83 2,035,700 -1.63(-1.78%)
Oct 21, 2020 90.50 92.15 90.35 91.45 1,316,362 +1.37(+1.52%)
Oct 20, 2020 90.63 92.02 90.07 90.08 1,423,360 +0.21(+0.23%)
Oct 19, 2020 90.28 90.70 89.41 89.88 1,059,864 -0.24(-0.26%)
Oct 16, 2020 90.10 90.67 89.67 90.11 1,152,279 +0.60(+0.67%)
Oct 15, 2020 87.70 89.89 87.49 89.51 1,091,219 +0.74(+0.83%)
Oct 14, 2020 89.31 89.62 88.66 88.77 1,037,411 -0.20(-0.22%)
Oct 13, 2020 88.21 89.47 88.03 88.97 1,002,199 +0.57(+0.65%)
Oct 12, 2020 89.63 89.70 88.36 88.40 1,517,231 -0.57(-0.64%)
Oct 09, 2020 88.17 89.59 87.92 88.97 1,590,648 +1.24(+1.42%)
Oct 08, 2020 86.87 88.12 86.43 87.73 2,222,136 +2.41(+2.83%)
Oct 07, 2020 84.52 85.63 84.29 85.31 1,386,252 +2.21(+2.66%)
Oct 06, 2020 84.35 84.96 82.79 83.10 1,835,972 -1.04(-1.24%)
Oct 05, 2020 82.62 85.16 82.38 84.15 2,217,731 +2.66(+3.27%)
Oct 02, 2020 80.50 82.06 80.27 81.49 1,388,456 +0.07(+0.08%)
Oct 01, 2020 82.43 83.08 81.30 81.42 1,760,237 -0.51(-0.63%)
Sep 30, 2020 81.59 82.80 81.02 81.93 1,592,906 +0.75(+0.92%)
Sep 29, 2020 81.04 81.73 80.58 81.18 929,950 +0.12(+0.15%)
Sep 28, 2020 81.06 81.61 80.13 81.06 925,190 +0.76(+0.95%)
Sep 25, 2020 78.65 80.57 78.11 80.30 1,002,436 +1.35(+1.71%)
Sep 24, 2020 78.39 80.23 77.46 78.95 1,797,905 +0.25(+0.31%)
Sep 23, 2020 80.36 80.73 78.47 78.71 2,021,670 -1.71(-2.12%)
Sep 22, 2020 80.18 80.86 79.84 80.41 1,775,270 +0.54(+0.68%)
Sep 21, 2020 80.61 80.71 78.75 79.87 1,774,652 -1.83(-2.24%)
Sep 18, 2020 82.35 83.14 81.44 81.70 1,858,478 -1.19(-1.44%)
Sep 17, 2020 82.79 83.17 81.76 82.90 1,585,661 -0.56(-0.67%)
Sep 16, 2020 83.48 84.45 82.77 83.46 1,675,491 +0.24(+0.28%)
Sep 15, 2020 82.68 83.86 82.55 83.22 1,047,199 +1.13(+1.38%)
Sep 14, 2020 81.12 82.39 81.05 82.09 883,161 +1.58(+1.96%)
Sep 11, 2020 80.40 80.78 79.86 80.51 1,339,354 +0.67(+0.84%)
Sep 10, 2020 80.61 81.12 79.43 79.84 1,021,654 -0.61(-0.76%)
Sep 09, 2020 80.14 81.74 79.88 80.45 1,715,244 +1.05(+1.33%)
Sep 08, 2020 80.30 80.48 78.61 79.40 1,748,644 -1.89(-2.33%)
Sep 04, 2020 82.59 82.59 79.70 81.29 1,754,187 -0.76(-0.93%)
Sep 03, 2020 83.26 83.52 80.89 82.05 1,990,782 -1.33(-1.60%)
Sep 02, 2020 80.83 83.44 80.32 83.38 2,634,082 +2.58(+3.20%)
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.