Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.51 82.62 80.59 81.22 5,717,937 -1.70(-2.05%)
Nov 27, 2020 84.28 84.28 82.48 82.92 1,475,973 -1.36(-1.61%)
Nov 25, 2020 84.11 84.36 83.13 84.28 2,235,178 -0.10(-0.11%)
Nov 24, 2020 82.81 84.44 82.31 84.38 4,963,527 +2.57(+3.14%)
Nov 23, 2020 81.10 81.90 80.65 81.81 4,330,146 +0.66(+0.81%)
Nov 20, 2020 80.38 81.24 80.10 81.15 4,807,122 +0.77(+0.96%)
Nov 19, 2020 80.07 80.43 78.90 80.38 3,842,424 +0.15(+0.19%)
Nov 18, 2020 82.04 82.36 80.17 80.23 3,364,000 -1.22(-1.50%)
Nov 17, 2020 82.66 83.27 81.37 81.45 3,626,047 -1.83(-2.20%)
Nov 16, 2020 84.19 84.19 82.81 83.28 3,243,181 +0.03(+0.03%)
Nov 13, 2020 83.02 83.59 82.92 83.26 2,153,040 +0.64(+0.77%)
Nov 12, 2020 83.71 84.07 82.05 82.62 3,558,216 -1.84(-2.17%)
Nov 11, 2020 84.77 85.63 84.22 84.45 3,114,780 +0.15(+0.18%)
Nov 10, 2020 83.07 84.42 81.84 84.31 3,622,605 +1.51(+1.82%)
Nov 09, 2020 84.02 85.82 82.54 82.80 4,779,666 +1.70(+2.10%)
Nov 06, 2020 82.01 82.91 81.01 81.09 2,742,885 -0.68(-0.83%)
Nov 05, 2020 82.29 84.15 81.55 81.77 2,917,313 +0.58(+0.72%)
Nov 04, 2020 82.51 83.95 81.19 81.19 3,322,673 -1.71(-2.06%)
Nov 03, 2020 82.33 83.80 81.95 82.90 4,047,072 +1.48(+1.81%)
Nov 02, 2020 80.65 81.75 80.06 81.42 3,374,726 +1.48(+1.86%)
Oct 30, 2020 79.55 80.71 79.18 79.94 3,807,893 -0.11(-0.14%)
Oct 29, 2020 78.73 80.88 77.78 80.05 3,946,305 +1.09(+1.38%)
Oct 28, 2020 79.66 80.79 78.83 78.96 4,215,743 -1.81(-2.24%)
Oct 27, 2020 80.99 81.53 80.38 80.77 2,622,408 -0.10(-0.13%)
Oct 26, 2020 79.79 81.15 79.39 80.87 3,124,610 +0.35(+0.43%)
Oct 23, 2020 81.58 81.90 78.95 80.52 5,222,026 -0.96(-1.18%)
Oct 22, 2020 80.36 81.50 79.90 81.49 4,795,832 +1.20(+1.49%)
Oct 21, 2020 79.81 80.70 79.46 80.29 2,572,734 +0.39(+0.49%)
Oct 20, 2020 79.94 80.54 79.67 79.90 2,584,799 -0.01(-0.01%)
Oct 19, 2020 79.95 80.60 79.63 79.91 2,631,723 -0.26(-0.32%)
Oct 16, 2020 80.00 80.77 79.61 80.17 3,239,036 +0.36(+0.45%)
Oct 15, 2020 79.04 80.56 78.76 79.81 2,500,992 -0.62(-0.77%)
Oct 14, 2020 80.57 81.15 79.85 80.43 2,789,154 -0.22(-0.27%)
Oct 13, 2020 80.40 80.94 79.24 80.64 2,931,899 -0.16(-0.20%)
Oct 12, 2020 80.88 81.45 80.36 80.81 3,608,346 -0.16(-0.20%)
Oct 09, 2020 80.83 81.51 79.88 80.97 4,248,045 +0.13(+0.16%)
Oct 08, 2020 79.40 81.09 78.89 80.84 3,748,418 +1.61(+2.03%)
Oct 07, 2020 79.51 79.95 78.72 79.24 2,857,602 +0.46(+0.58%)
Oct 06, 2020 79.60 79.90 78.51 78.78 3,449,649 -0.84(-1.06%)
Oct 05, 2020 78.96 79.98 78.02 79.62 3,501,106 +0.14(+0.17%)
Oct 02, 2020 77.43 79.98 76.97 79.48 6,827,084 +1.33(+1.70%)
Oct 01, 2020 76.40 78.42 76.03 78.15 7,201,095 +1.29(+1.68%)
Sep 30, 2020 76.37 77.67 75.01 76.86 21,666,742 +5.34(+7.46%)
Sep 29, 2020 72.09 72.38 71.20 71.52 2,449,783 -0.40(-0.56%)
Sep 28, 2020 72.01 72.97 71.74 71.92 2,792,516 +0.35(+0.48%)
Sep 25, 2020 70.54 71.68 70.25 71.57 4,441,389 +0.69(+0.98%)
Sep 24, 2020 70.50 71.52 69.79 70.88 2,975,438 +0.34(+0.48%)
Sep 23, 2020 71.95 72.15 70.50 70.54 2,676,373 -1.22(-1.71%)
Sep 22, 2020 71.52 72.91 71.39 71.77 3,115,572 +0.10(+0.15%)
Sep 21, 2020 71.21 71.66 70.45 71.66 3,458,553 -0.33(-0.46%)
Sep 18, 2020 73.08 73.54 71.95 71.99 5,802,405 -1.43(-1.95%)
Sep 17, 2020 73.12 73.58 72.59 73.42 3,866,838 -0.21(-0.28%)
Sep 16, 2020 73.77 74.19 73.40 73.63 3,346,781 +0.34(+0.46%)
Sep 15, 2020 73.72 74.53 72.84 73.29 2,975,645 +0.06(+0.08%)
Sep 14, 2020 72.54 73.71 72.54 73.23 3,961,603 +1.17(+1.63%)
Sep 11, 2020 71.23 72.39 70.95 72.06 3,683,567 +0.89(+1.26%)
Sep 10, 2020 71.36 71.80 70.65 71.17 4,137,942 -0.51(-0.71%)
Sep 09, 2020 71.53 72.81 71.04 71.68 5,082,624 +1.61(+2.30%)
Sep 08, 2020 70.35 70.51 68.89 70.06 3,747,252 -0.21(-0.30%)
Sep 04, 2020 70.49 71.01 69.37 70.27 3,249,521 -0.15(-0.21%)
Sep 03, 2020 71.01 71.77 69.73 70.42 3,612,297 -0.29(-0.41%)
Sep 02, 2020 68.77 71.08 68.55 70.71 4,178,026 +1.96(+2.85%)
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.