Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 96.41 96.41 92.90 93.09 7,573,005 -3.28(-3.40%)
Nov 27, 2020 98.40 98.47 95.90 96.37 3,789,395 -1.09(-1.12%)
Nov 25, 2020 97.59 99.63 96.76 97.46 6,431,558 +0.31(+0.32%)
Nov 24, 2020 99.07 100.15 96.86 97.15 13,621,662 -7.27(-6.96%)
Nov 23, 2020 102.86 106.36 102.59 104.42 5,160,258 +2.48(+2.43%)
Nov 20, 2020 102.57 103.31 101.79 101.94 2,181,447 +0.26(+0.26%)
Nov 19, 2020 101.32 103.10 100.77 101.67 2,017,268 +0.91(+0.90%)
Nov 18, 2020 101.91 102.81 100.74 100.77 3,462,662 -1.07(-1.05%)
Nov 17, 2020 101.07 103.42 100.42 101.84 3,202,896 +0.32(+0.31%)
Nov 16, 2020 98.40 101.69 97.22 101.52 3,864,521 +3.72(+3.81%)
Nov 13, 2020 98.09 99.12 97.11 97.80 2,141,125 +0.26(+0.26%)
Nov 12, 2020 97.93 98.82 96.12 97.54 2,663,554 -0.48(-0.49%)
Nov 11, 2020 97.40 98.23 95.92 98.02 2,404,835 +1.65(+1.71%)
Nov 10, 2020 95.49 97.29 94.97 96.37 4,565,338 +1.39(+1.47%)
Nov 09, 2020 103.96 105.42 94.91 94.97 5,715,855 -10.32(-9.80%)
Nov 06, 2020 105.24 105.88 104.05 105.29 1,951,790 +0.00(+0.00%)
Nov 05, 2020 104.56 106.86 104.17 105.29 2,909,595 +2.74(+2.67%)
Nov 04, 2020 102.41 103.87 101.44 102.56 2,239,258 +0.89(+0.88%)
Nov 03, 2020 100.11 102.44 99.40 101.67 2,110,105 +2.65(+2.68%)
Nov 02, 2020 96.66 99.07 96.48 99.01 3,317,761 +3.57(+3.74%)
Oct 30, 2020 95.45 96.39 93.78 95.44 2,217,210 -0.62(-0.65%)
Oct 29, 2020 96.07 97.50 95.40 96.07 2,462,448 +1.00(+1.05%)
Oct 28, 2020 95.40 97.80 94.42 95.07 2,646,014 -2.11(-2.17%)
Oct 27, 2020 98.41 99.36 96.94 97.18 2,504,094 -0.67(-0.68%)
Oct 26, 2020 100.23 100.26 96.58 97.85 1,609,262 -3.29(-3.26%)
Oct 23, 2020 98.82 101.18 98.58 101.14 2,172,097 +0.64(+0.64%)
Oct 22, 2020 101.80 102.35 99.06 100.50 2,311,418 -1.05(-1.04%)
Oct 21, 2020 103.92 104.20 101.43 101.55 2,071,211 -1.88(-1.82%)
Oct 20, 2020 103.78 105.81 103.34 103.44 2,016,954 +0.05(+0.05%)
Oct 19, 2020 102.78 105.43 102.43 103.39 2,641,007 +1.27(+1.24%)
Oct 16, 2020 103.44 103.62 102.08 102.12 2,168,474 -1.03(-1.00%)
Oct 15, 2020 100.48 103.31 100.02 103.15 1,898,271 +1.81(+1.79%)
Oct 14, 2020 101.76 102.59 100.44 101.34 1,917,698 +0.20(+0.19%)
Oct 13, 2020 101.07 101.95 100.29 101.14 1,439,260 -0.10(-0.10%)
Oct 12, 2020 100.85 101.56 99.99 101.25 1,558,780 +1.49(+1.49%)
Oct 09, 2020 98.71 101.18 98.49 99.76 3,300,512 +1.43(+1.45%)
Oct 08, 2020 98.51 98.95 97.46 98.33 1,780,399 +0.37(+0.38%)
Oct 07, 2020 97.54 98.77 97.34 97.96 1,814,425 +1.75(+1.81%)
Oct 06, 2020 99.24 99.62 96.04 96.22 2,799,171 -3.10(-3.12%)
Oct 05, 2020 96.32 99.89 96.32 99.31 2,344,772 +3.12(+3.25%)
Oct 02, 2020 95.42 97.08 94.98 96.19 2,256,246 -1.43(-1.46%)
Oct 01, 2020 96.42 98.16 95.71 97.62 4,243,244 +2.40(+2.52%)
Sep 30, 2020 93.69 96.18 93.69 95.22 2,556,071 +1.04(+1.10%)
Sep 29, 2020 94.07 95.16 93.13 94.19 2,779,856 +1.40(+1.51%)
Sep 28, 2020 91.77 92.90 91.25 92.78 1,761,452 +2.11(+2.33%)
Sep 25, 2020 89.93 91.24 89.20 90.67 2,240,585 +1.03(+1.15%)
Sep 24, 2020 90.80 91.43 89.08 89.64 2,952,995 -1.47(-1.62%)
Sep 23, 2020 92.47 93.93 91.03 91.12 2,244,389 -0.98(-1.06%)
Sep 22, 2020 91.05 92.62 90.61 92.09 1,961,754 +1.42(+1.57%)
Sep 21, 2020 89.02 90.67 88.55 90.67 2,490,574 +0.33(+0.37%)
Sep 18, 2020 90.20 91.88 89.53 90.34 2,644,500 -0.04(-0.05%)
Sep 17, 2020 90.70 91.57 89.46 90.38 2,020,752 -1.24(-1.35%)
Sep 16, 2020 93.25 93.37 91.38 91.62 2,019,494 -0.75(-0.82%)
Sep 15, 2020 92.87 93.60 91.91 92.37 1,812,638 +0.22(+0.24%)
Sep 14, 2020 92.71 93.37 91.29 92.15 3,007,445 +0.98(+1.07%)
Sep 11, 2020 92.42 92.84 90.38 91.18 1,590,402 -0.23(-0.25%)
Sep 10, 2020 92.88 93.64 91.17 91.41 2,558,167 -1.25(-1.35%)
Sep 09, 2020 90.47 93.01 89.53 92.66 2,637,882 +3.06(+3.41%)
Sep 08, 2020 88.78 90.93 87.53 89.60 3,420,447 -0.89(-0.99%)
Sep 04, 2020 93.20 94.01 88.80 90.49 2,988,260 -2.03(-2.20%)
Sep 03, 2020 97.04 97.04 91.81 92.53 2,880,089 -4.53(-4.67%)
Sep 02, 2020 96.99 97.21 95.07 97.06 2,946,571 +0.44(+0.46%)
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.