Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 81.52 81.85 80.46 80.66 2,848,266 -0.44(-0.54%)
Nov 27, 2020 81.16 81.38 80.49 81.10 308,600 -0.05(-0.06%)
Nov 25, 2020 81.73 82.24 81.14 81.15 595,300 -0.67(-0.82%)
Nov 24, 2020 80.84 82.14 80.67 81.82 710,112 +1.72(+2.15%)
Nov 23, 2020 80.20 80.50 79.51 80.10 619,492 +0.34(+0.43%)
Nov 20, 2020 80.16 80.87 79.26 79.76 718,900 -0.38(-0.47%)
Nov 19, 2020 79.51 80.83 78.69 80.14 961,325 +0.95(+1.20%)
Nov 18, 2020 81.14 81.45 79.15 79.19 657,595 -2.04(-2.51%)
Nov 17, 2020 80.71 81.80 79.87 81.23 437,152 +0.03(+0.04%)
Nov 16, 2020 80.25 81.28 79.15 81.20 581,123 +1.62(+2.04%)
Nov 13, 2020 78.59 79.64 78.13 79.58 448,600 +1.75(+2.25%)
Nov 12, 2020 78.32 79.24 77.43 77.83 344,632 -0.69(-0.88%)
Nov 11, 2020 79.04 79.46 77.81 78.52 498,897 -0.13(-0.17%)
Nov 10, 2020 76.90 79.16 76.90 78.65 760,262 +1.67(+2.17%)
Nov 09, 2020 78.76 80.32 76.22 76.98 1,068,268 +1.71(+2.27%)
Nov 06, 2020 75.23 76.08 75.19 75.27 772,400 +0.16(+0.21%)
Nov 05, 2020 75.06 75.44 73.56 75.11 725,354 +1.30(+1.76%)
Nov 04, 2020 73.52 76.00 73.50 73.81 864,647 +0.87(+1.19%)
Nov 03, 2020 71.95 73.43 71.92 72.94 633,857 +2.08(+2.94%)
Nov 02, 2020 70.52 71.96 70.24 70.86 847,176 +1.15(+1.65%)
Oct 30, 2020 69.28 70.43 68.90 69.71 1,199,700 +0.09(+0.13%)
Oct 29, 2020 69.37 70.12 68.72 69.62 779,668 -0.01(-0.01%)
Oct 28, 2020 71.51 71.77 69.59 69.63 853,852 -2.66(-3.68%)
Oct 27, 2020 73.02 73.24 72.11 72.29 616,502 -0.47(-0.65%)
Oct 26, 2020 73.77 73.90 72.20 72.76 694,355 -1.64(-2.20%)
Oct 23, 2020 75.73 76.06 74.17 74.40 624,700 -0.78(-1.04%)
Oct 22, 2020 75.06 75.59 74.68 75.18 709,008 +0.44(+0.59%)
Oct 21, 2020 74.28 75.18 74.28 74.74 713,429 +0.27(+0.36%)
Oct 20, 2020 74.90 75.50 74.24 74.47 631,270 +0.13(+0.17%)
Oct 19, 2020 75.96 76.50 74.22 74.34 841,192 -1.61(-2.12%)
Oct 16, 2020 76.51 77.25 75.71 75.95 831,700 -0.31(-0.41%)
Oct 15, 2020 76.66 76.95 76.01 76.26 761,554 -1.23(-1.59%)
Oct 14, 2020 77.67 78.53 77.18 77.49 602,313 -0.60(-0.77%)
Oct 13, 2020 78.08 78.72 77.73 78.09 660,691 -0.89(-1.13%)
Oct 12, 2020 78.28 79.32 78.14 78.98 988,579 +0.56(+0.71%)
Oct 09, 2020 78.17 78.66 78.04 78.42 708,900 +0.42(+0.54%)
Oct 08, 2020 77.43 78.10 76.91 78.00 588,783 +0.85(+1.10%)
Oct 07, 2020 76.66 77.73 76.15 77.15 654,584 +0.99(+1.30%)
Oct 06, 2020 76.46 77.12 76.07 76.16 834,146 -0.24(-0.31%)
Oct 05, 2020 75.92 76.55 75.26 76.40 525,808 +0.77(+1.02%)
Oct 02, 2020 74.87 76.18 74.87 75.63 1,115,600 +0.15(+0.20%)
Oct 01, 2020 75.92 76.73 74.92 75.48 881,125 +0.16(+0.21%)
Sep 30, 2020 75.85 76.01 74.78 75.32 1,109,676 +0.09(+0.12%)
Sep 29, 2020 75.60 76.31 75.11 75.23 830,719 -0.40(-0.53%)
Sep 28, 2020 75.37 76.33 75.17 75.63 1,115,664 +1.13(+1.52%)
Sep 25, 2020 74.09 74.70 73.66 74.50 1,344,900 -0.29(-0.39%)
Sep 24, 2020 75.59 75.74 74.33 74.79 643,659 -0.55(-0.73%)
Sep 23, 2020 76.20 76.89 75.26 75.34 815,837 -0.81(-1.06%)
Sep 22, 2020 75.63 77.05 75.60 76.15 739,271 +0.31(+0.41%)
Sep 21, 2020 75.79 75.94 74.03 75.84 677,111 -0.52(-0.68%)
Sep 18, 2020 77.00 77.35 75.39 76.36 1,397,900 -0.94(-1.22%)
Sep 17, 2020 77.22 77.53 76.60 77.30 1,016,613 -0.64(-0.82%)
Sep 16, 2020 79.26 79.45 77.67 77.94 745,259 -1.02(-1.29%)
Sep 15, 2020 80.05 80.35 78.77 78.96 973,987 -0.53(-0.67%)
Sep 14, 2020 79.59 80.11 79.19 79.49 575,838 +0.14(+0.18%)
Sep 11, 2020 78.96 80.28 78.65 79.35 604,100 -0.22(-0.28%)
Sep 10, 2020 81.04 81.58 79.35 79.57 640,707 -1.57(-1.93%)
Sep 09, 2020 79.34 82.31 79.31 81.14 910,820 +2.19(+2.77%)
Sep 08, 2020 80.76 81.31 78.39 78.95 1,208,511 -1.17(-1.46%)
Sep 04, 2020 79.15 80.69 78.68 80.12 908,700 +0.77(+0.97%)
Sep 03, 2020 79.27 81.00 78.64 79.35 1,231,350 -0.54(-0.68%)
Sep 02, 2020 75.00 83.40 73.96 79.89 2,362,993 +7.29(+10.04%)
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.