Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 105.81 106.40 104.39 106.09 946,301 +0.31(+0.29%)
Nov 27, 2020 107.05 107.35 105.08 105.78 260,360 -0.92(-0.87%)
Nov 25, 2020 107.86 108.19 106.17 106.70 535,263 -1.43(-1.32%)
Nov 24, 2020 107.00 109.07 105.83 108.13 497,017 +1.99(+1.88%)
Nov 23, 2020 105.00 106.98 104.99 106.14 430,843 +2.11(+2.03%)
Nov 20, 2020 105.56 105.56 103.68 104.03 643,519 -1.43(-1.36%)
Nov 19, 2020 104.81 105.70 103.46 105.46 401,265 +0.04(+0.04%)
Nov 18, 2020 106.08 106.81 104.69 105.42 752,124 -0.38(-0.36%)
Nov 17, 2020 102.24 106.14 101.70 105.80 1,342,644 +3.38(+3.30%)
Nov 16, 2020 101.00 103.38 100.91 102.42 587,959 +3.10(+3.12%)
Nov 13, 2020 98.32 99.91 98.00 99.31 482,557 +1.64(+1.68%)
Nov 12, 2020 98.64 99.76 97.24 97.68 547,960 -1.83(-1.84%)
Nov 11, 2020 101.05 101.19 98.95 99.51 561,588 -0.49(-0.49%)
Nov 10, 2020 100.53 101.29 99.15 100.00 1,078,731 -0.45(-0.45%)
Nov 09, 2020 104.73 106.00 100.35 100.45 880,076 +1.08(+1.09%)
Nov 06, 2020 99.76 100.27 98.58 99.37 432,038 -0.44(-0.44%)
Nov 05, 2020 98.10 101.00 96.96 99.81 672,583 +3.90(+4.07%)
Nov 04, 2020 96.32 98.13 93.75 95.90 792,531 +0.20(+0.21%)
Nov 03, 2020 97.68 99.82 95.12 95.70 977,541 -2.10(-2.15%)
Nov 02, 2020 95.68 98.43 94.91 97.81 979,360 +3.85(+4.10%)
Oct 30, 2020 94.50 94.82 92.23 93.96 985,016 -0.81(-0.86%)
Oct 29, 2020 93.04 95.62 92.92 94.77 639,776 +1.22(+1.30%)
Oct 28, 2020 93.35 94.61 92.67 93.55 686,163 -1.96(-2.05%)
Oct 27, 2020 96.65 97.58 95.45 95.51 783,624 -0.84(-0.87%)
Oct 26, 2020 97.21 97.29 94.93 96.35 549,409 -2.21(-2.25%)
Oct 23, 2020 99.17 99.59 98.31 98.57 452,049 +0.27(+0.27%)
Oct 22, 2020 98.14 98.73 97.01 98.30 587,802 +0.69(+0.70%)
Oct 21, 2020 98.37 99.27 97.57 97.61 438,531 -0.38(-0.39%)
Oct 20, 2020 99.03 99.68 98.00 98.00 481,532 -0.65(-0.66%)
Oct 19, 2020 99.89 100.92 98.56 98.65 519,207 -0.95(-0.95%)
Oct 16, 2020 100.27 100.47 99.27 99.60 594,312 -0.15(-0.15%)
Oct 15, 2020 98.50 100.13 98.18 99.74 593,218 -0.33(-0.33%)
Oct 14, 2020 99.25 101.58 99.22 100.07 473,933 +0.87(+0.88%)
Oct 13, 2020 99.40 100.40 98.94 99.21 991,836 -0.50(-0.50%)
Oct 12, 2020 98.87 100.17 98.53 99.71 1,023,908 +0.92(+0.94%)
Oct 09, 2020 97.22 99.62 96.99 98.78 871,184 +1.79(+1.85%)
Oct 08, 2020 97.81 98.43 96.86 96.99 500,339 -0.20(-0.21%)
Oct 07, 2020 96.43 97.72 96.32 97.19 606,335 +2.25(+2.37%)
Oct 06, 2020 96.81 97.83 94.78 94.94 840,491 -1.38(-1.43%)
Oct 05, 2020 95.68 97.26 95.63 96.32 883,491 +1.57(+1.66%)
Oct 02, 2020 92.96 96.13 92.75 94.75 867,794 +0.38(+0.41%)
Oct 01, 2020 97.27 98.00 93.85 94.37 1,084,486 -2.49(-2.57%)
Sep 30, 2020 96.76 98.37 96.09 96.85 614,522 +0.55(+0.57%)
Sep 29, 2020 97.07 97.58 95.82 96.31 437,544 -0.52(-0.54%)
Sep 28, 2020 97.34 98.35 96.59 96.83 668,972 +0.82(+0.85%)
Sep 25, 2020 93.72 96.77 93.62 96.01 577,676 +1.25(+1.32%)
Sep 24, 2020 94.54 95.87 93.47 94.76 799,742 -0.42(-0.44%)
Sep 23, 2020 97.56 98.72 95.06 95.18 603,597 -2.77(-2.83%)
Sep 22, 2020 96.87 98.20 95.66 97.95 667,657 +1.00(+1.03%)
Sep 21, 2020 98.63 99.54 95.81 96.95 738,627 -3.74(-3.72%)
Sep 18, 2020 102.57 103.58 100.09 100.69 1,139,321 -2.09(-2.03%)
Sep 17, 2020 100.16 103.17 99.00 102.77 840,787 +1.98(+1.97%)
Sep 16, 2020 102.41 102.56 100.70 100.79 627,949 -1.03(-1.01%)
Sep 15, 2020 101.03 102.54 100.91 101.82 748,605 +1.16(+1.15%)
Sep 14, 2020 100.06 101.02 99.62 100.66 411,754 +1.79(+1.82%)
Sep 11, 2020 99.00 99.53 98.12 98.87 456,453 +0.73(+0.74%)
Sep 10, 2020 98.42 98.97 97.25 98.14 530,457 -0.14(-0.14%)
Sep 09, 2020 97.07 99.04 96.64 98.28 521,991 +2.07(+2.15%)
Sep 08, 2020 97.45 98.00 95.50 96.21 787,155 -2.59(-2.62%)
Sep 04, 2020 100.66 101.00 97.43 98.79 750,177 -0.87(-0.87%)
Sep 03, 2020 101.91 102.33 98.43 99.66 792,016 -2.58(-2.52%)
Sep 02, 2020 100.52 102.48 99.53 102.24 1,097,577 +1.92(+1.91%)
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.