Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 91.92 92.18 90.63 91.45 23,701,718 -0.27(-0.30%)
Nov 27, 2020 91.80 92.51 91.20 91.72 5,053,238 +0.60(+0.66%)
Nov 25, 2020 90.78 91.34 90.41 91.12 7,282,463 +0.21(+0.23%)
Nov 24, 2020 89.96 91.66 89.70 90.91 10,660,880 +1.56(+1.74%)
Nov 23, 2020 89.14 89.86 88.38 89.35 8,624,528 +1.17(+1.33%)
Nov 20, 2020 87.40 89.04 86.24 88.18 11,075,452 +1.02(+1.17%)
Nov 19, 2020 86.36 87.57 86.21 87.15 8,631,390 +0.83(+0.96%)
Nov 18, 2020 87.44 87.70 86.29 86.32 10,151,876 -0.43(-0.49%)
Nov 17, 2020 86.89 87.67 86.34 86.75 13,255,797 +0.74(+0.86%)
Nov 16, 2020 87.41 87.92 85.98 86.01 9,834,424 -0.59(-0.69%)
Nov 13, 2020 85.18 87.05 85.17 86.60 7,880,110 +1.26(+1.48%)
Nov 12, 2020 85.26 85.48 84.19 85.34 8,744,620 -0.48(-0.56%)
Nov 11, 2020 86.70 87.33 85.48 85.83 10,833,863 -0.63(-0.73%)
Nov 10, 2020 83.95 86.68 83.62 86.45 14,015,813 +3.28(+3.94%)
Nov 09, 2020 83.82 84.78 82.78 83.18 12,609,681 +1.98(+2.44%)
Nov 06, 2020 81.30 81.89 80.19 81.19 8,013,111 -0.73(-0.90%)
Nov 05, 2020 83.39 83.53 81.32 81.93 9,157,816 -0.71(-0.86%)
Nov 04, 2020 81.44 85.25 81.03 82.63 29,556,496 +5.72(+7.44%)
Nov 03, 2020 77.95 78.17 76.45 76.91 9,739,038 -0.25(-0.33%)
Nov 02, 2020 75.23 77.42 75.20 77.17 12,327,250 +2.75(+3.70%)
Oct 30, 2020 72.74 75.32 72.58 74.41 20,693,610 +3.87(+5.49%)
Oct 29, 2020 70.39 71.15 69.18 70.54 10,145,721 +0.16(+0.22%)
Oct 28, 2020 71.13 71.89 70.16 70.38 13,127,579 -1.94(-2.68%)
Oct 27, 2020 73.45 73.68 72.30 72.32 7,665,964 -1.06(-1.44%)
Oct 26, 2020 73.53 73.73 72.41 73.38 9,132,706 -0.37(-0.50%)
Oct 23, 2020 74.01 74.46 73.40 73.75 4,847,390 +0.03(+0.04%)
Oct 22, 2020 72.60 74.23 72.51 73.72 9,241,569 +1.24(+1.71%)
Oct 21, 2020 73.08 73.57 72.19 72.48 11,178,108 -1.19(-1.61%)
Oct 20, 2020 73.62 74.18 72.94 73.67 7,928,194 -0.05(-0.07%)
Oct 19, 2020 75.72 75.89 73.57 73.72 11,763,006 -1.71(-2.27%)
Oct 16, 2020 75.10 76.21 74.99 75.44 6,132,685 +0.91(+1.22%)
Oct 15, 2020 74.69 74.97 74.29 74.53 7,081,196 -0.73(-0.98%)
Oct 14, 2020 75.93 76.17 75.11 75.26 6,706,292 -0.51(-0.67%)
Oct 13, 2020 75.92 76.61 75.46 75.77 9,095,872 -0.42(-0.55%)
Oct 12, 2020 76.06 76.43 75.33 76.19 8,477,997 +0.53(+0.71%)
Oct 09, 2020 75.41 76.52 75.36 75.66 6,961,665 +0.31(+0.41%)
Oct 08, 2020 75.29 76.42 74.98 75.35 6,416,047 +0.23(+0.31%)
Oct 07, 2020 74.33 75.31 74.22 75.11 6,837,128 +1.02(+1.37%)
Oct 06, 2020 75.89 75.97 73.94 74.10 10,130,148 -1.76(-2.32%)
Oct 05, 2020 74.61 76.07 74.37 75.86 6,936,229 +1.56(+2.10%)
Oct 02, 2020 74.62 75.36 74.23 74.29 6,438,413 -0.88(-1.17%)
Oct 01, 2020 76.06 76.06 74.82 75.17 10,172,657 -0.39(-0.51%)
Sep 30, 2020 75.05 76.30 74.89 75.56 9,514,597 +0.60(+0.81%)
Sep 29, 2020 75.15 75.29 74.46 74.96 6,387,231 -0.34(-0.45%)
Sep 28, 2020 75.30 76.09 74.94 75.29 7,308,760 +0.91(+1.22%)
Sep 25, 2020 74.19 74.93 73.72 74.39 11,516,997 +0.28(+0.37%)
Sep 24, 2020 74.73 75.05 73.60 74.11 11,565,565 -1.06(-1.41%)
Sep 23, 2020 76.78 77.01 75.16 75.17 7,243,855 -1.26(-1.65%)
Sep 22, 2020 76.69 76.74 75.86 76.43 6,150,516 -0.42(-0.55%)
Sep 21, 2020 76.90 77.15 75.20 76.86 8,494,448 -0.88(-1.13%)
Sep 18, 2020 77.20 78.07 76.66 77.74 11,680,209 +0.41(+0.54%)
Sep 17, 2020 77.04 78.34 76.93 77.32 6,493,496 -0.13(-0.17%)
Sep 16, 2020 78.52 78.74 77.37 77.45 7,309,469 -0.97(-1.24%)
Sep 15, 2020 78.85 79.35 78.19 78.43 4,463,236 +0.36(+0.46%)
Sep 14, 2020 77.68 78.73 77.18 78.06 6,042,167 +0.68(+0.88%)
Sep 11, 2020 77.48 77.93 76.81 77.38 9,720,505 +0.04(+0.06%)
Sep 10, 2020 78.56 78.86 77.19 77.34 12,058,319 -1.71(-2.16%)
Sep 09, 2020 78.38 79.74 78.08 79.05 6,228,588 +1.22(+1.56%)
Sep 08, 2020 78.84 79.25 77.17 77.83 9,926,258 -1.42(-1.80%)
Sep 04, 2020 79.44 80.34 78.14 79.25 10,948,189 +0.00(+0.00%)
Sep 03, 2020 80.99 81.36 78.58 79.25 10,333,876 -1.79(-2.21%)
Sep 02, 2020 79.43 81.30 79.28 81.05 10,593,541 +1.48(+1.85%)
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.