Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 103.05 103.28 100.80 102.64 2,981,163 -0.77(-0.75%)
Nov 27, 2020 105.60 105.98 103.18 103.42 1,018,308 -1.87(-1.78%)
Nov 25, 2020 106.97 107.12 105.21 105.29 1,864,981 -2.61(-2.42%)
Nov 24, 2020 106.94 108.58 106.01 107.90 2,853,494 +3.85(+3.70%)
Nov 23, 2020 101.91 104.05 101.43 104.05 3,461,386 +3.26(+3.23%)
Nov 20, 2020 101.87 102.38 100.48 100.79 2,324,765 -1.03(-1.01%)
Nov 19, 2020 101.35 102.59 101.04 101.82 3,314,952 -0.55(-0.53%)
Nov 18, 2020 102.38 104.62 101.92 102.36 1,919,864 +0.01(+0.01%)
Nov 17, 2020 103.56 104.21 101.56 102.36 2,759,139 -3.21(-3.04%)
Nov 16, 2020 108.43 108.66 105.25 105.56 4,517,874 +0.77(+0.74%)
Nov 13, 2020 101.93 104.91 101.67 104.79 2,663,898 +3.71(+3.67%)
Nov 12, 2020 101.35 102.28 99.87 101.08 2,728,643 -1.68(-1.64%)
Nov 11, 2020 103.65 103.76 100.47 102.76 3,731,313 -0.48(-0.47%)
Nov 10, 2020 104.00 105.44 101.76 103.25 4,462,566 +0.05(+0.05%)
Nov 09, 2020 111.10 115.62 101.62 103.20 9,676,017 +11.24(+12.23%)
Nov 06, 2020 92.76 94.15 91.40 91.95 2,886,521 -1.23(-1.32%)
Nov 05, 2020 92.44 95.16 92.18 93.18 2,420,694 +0.98(+1.06%)
Nov 04, 2020 90.40 95.70 89.72 92.20 3,013,906 +2.42(+2.69%)
Nov 03, 2020 87.90 91.07 87.90 89.79 3,069,133 +2.62(+3.01%)
Nov 02, 2020 87.16 87.67 85.70 87.16 2,375,435 +0.19(+0.22%)
Oct 30, 2020 84.94 87.24 83.97 86.97 2,358,385 +1.29(+1.50%)
Oct 29, 2020 83.22 86.61 82.82 85.69 2,570,835 +2.47(+2.96%)
Oct 28, 2020 85.16 85.82 83.04 83.22 2,301,455 -3.62(-4.16%)
Oct 27, 2020 89.39 89.60 86.64 86.83 1,683,079 -2.68(-3.00%)
Oct 26, 2020 92.03 92.11 87.63 89.52 2,021,551 -4.19(-4.47%)
Oct 23, 2020 93.90 94.76 93.26 93.71 2,430,574 +0.22(+0.23%)
Oct 22, 2020 89.35 93.53 88.85 93.49 4,420,530 +5.37(+6.09%)
Oct 21, 2020 88.48 88.78 87.36 88.12 3,451,775 -0.59(-0.67%)
Oct 20, 2020 87.69 89.61 86.93 88.72 2,301,188 +2.00(+2.31%)
Oct 19, 2020 88.80 89.97 86.14 86.72 1,572,479 -1.93(-2.18%)
Oct 16, 2020 88.03 89.24 87.68 88.65 1,920,006 +0.81(+0.92%)
Oct 15, 2020 86.53 87.85 85.60 87.83 1,342,896 +0.38(+0.43%)
Oct 14, 2020 88.15 89.37 86.96 87.46 2,262,755 -0.34(-0.38%)
Oct 13, 2020 89.93 90.43 87.35 87.79 2,105,833 -2.68(-2.97%)
Oct 12, 2020 90.57 90.90 89.52 90.48 1,425,257 -0.02(-0.02%)
Oct 09, 2020 92.11 93.20 90.38 90.50 1,670,729 -1.16(-1.26%)
Oct 08, 2020 91.40 92.04 90.27 91.66 2,223,654 +0.81(+0.89%)
Oct 07, 2020 89.55 91.27 89.55 90.85 2,128,801 +2.10(+2.37%)
Oct 06, 2020 89.42 91.51 88.53 88.75 2,148,482 +0.30(+0.34%)
Oct 05, 2020 87.61 89.15 87.02 88.45 1,355,538 +1.33(+1.52%)
Oct 02, 2020 84.10 87.18 83.80 87.12 1,659,825 +0.73(+0.85%)
Oct 01, 2020 85.10 86.41 84.73 86.39 1,796,487 +1.88(+2.23%)
Sep 30, 2020 86.71 88.03 84.36 84.51 3,157,362 -1.27(-1.48%)
Sep 29, 2020 88.05 88.13 85.61 85.77 3,006,297 -2.44(-2.76%)
Sep 28, 2020 86.98 88.59 85.97 88.21 2,311,495 +3.10(+3.64%)
Sep 25, 2020 82.27 85.24 82.04 85.11 3,286,838 +2.83(+3.44%)
Sep 24, 2020 82.58 83.94 80.70 82.28 5,358,137 -0.78(-0.94%)
Sep 23, 2020 84.87 86.50 82.88 83.06 2,565,293 -1.37(-1.62%)
Sep 22, 2020 84.26 85.01 83.15 84.43 3,852,793 -0.24(-0.28%)
Sep 21, 2020 86.37 86.47 82.72 84.67 5,079,963 -4.12(-4.64%)
Sep 18, 2020 89.48 90.47 88.42 88.79 5,503,876 -1.52(-1.68%)
Sep 17, 2020 91.80 92.21 89.76 90.30 3,460,492 -2.83(-3.04%)
Sep 16, 2020 91.58 94.17 90.77 93.13 3,868,236 +2.07(+2.27%)
Sep 15, 2020 91.57 92.89 90.91 91.06 1,963,995 -0.37(-0.40%)
Sep 14, 2020 87.34 91.69 87.34 91.43 2,159,887 +4.89(+5.65%)
Sep 11, 2020 88.76 88.78 85.39 86.54 1,993,405 -1.97(-2.23%)
Sep 10, 2020 90.03 92.25 88.42 88.51 1,791,194 -1.02(-1.14%)
Sep 09, 2020 90.83 91.00 89.27 89.53 2,259,484 -1.50(-1.64%)
Sep 08, 2020 89.26 92.53 88.83 91.02 2,808,147 +0.95(+1.06%)
Sep 04, 2020 91.80 92.50 89.88 90.07 3,812,348 -0.36(-0.39%)
Sep 03, 2020 91.05 92.96 89.45 90.43 2,565,100 -0.04(-0.04%)
Sep 02, 2020 91.01 91.09 89.52 90.47 3,990,791 -0.37(-0.40%)
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.