Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 91.25 92.32 90.82 91.12 526,854 -0.19(-0.21%)
Nov 27, 2020 91.40 92.30 91.01 91.31 95,500 +0.27(+0.30%)
Nov 25, 2020 91.61 91.81 89.97 91.04 320,700 -0.44(-0.48%)
Nov 24, 2020 92.21 92.89 90.63 91.48 750,365 -0.10(-0.11%)
Nov 23, 2020 92.42 93.02 91.06 91.58 578,147 -0.77(-0.83%)
Nov 20, 2020 91.58 92.67 90.61 92.35 508,400 +1.17(+1.28%)
Nov 19, 2020 91.00 92.26 90.71 91.18 509,604 +0.43(+0.47%)
Nov 18, 2020 89.06 91.55 88.40 90.75 778,830 +1.63(+1.83%)
Nov 17, 2020 87.84 89.30 87.00 89.12 1,493,024 +1.29(+1.47%)
Nov 16, 2020 88.24 88.40 87.35 87.83 570,746 -0.07(-0.08%)
Nov 13, 2020 86.76 88.14 86.23 87.90 640,300 +1.49(+1.72%)
Nov 12, 2020 86.00 87.21 85.95 86.41 817,304 +0.45(+0.52%)
Nov 11, 2020 85.47 86.92 85.17 85.96 937,180 +0.67(+0.79%)
Nov 10, 2020 83.31 85.79 82.82 85.29 798,245 +1.55(+1.85%)
Nov 09, 2020 89.52 90.52 83.62 83.74 1,002,573 -4.16(-4.73%)
Nov 06, 2020 87.78 88.15 86.73 87.90 399,700 +0.29(+0.33%)
Nov 05, 2020 86.37 88.01 85.50 87.61 261,066 +2.20(+2.58%)
Nov 04, 2020 81.67 87.17 81.38 85.41 769,149 +5.19(+6.47%)
Nov 03, 2020 79.27 81.26 78.99 80.22 931,884 +0.95(+1.20%)
Nov 02, 2020 81.58 82.01 77.92 79.27 788,117 -1.96(-2.41%)
Oct 30, 2020 78.44 82.07 78.44 81.23 815,700 +3.01(+3.85%)
Oct 29, 2020 78.09 78.80 77.91 78.22 1,213,691 +0.23(+0.29%)
Oct 28, 2020 78.25 79.49 77.99 77.99 307,921 -1.21(-1.53%)
Oct 27, 2020 79.57 80.24 78.73 79.20 278,984 -0.24(-0.30%)
Oct 26, 2020 80.00 80.59 78.84 79.44 419,786 -1.28(-1.59%)
Oct 23, 2020 81.62 81.97 80.07 80.72 330,300 -0.55(-0.68%)
Oct 22, 2020 81.94 82.03 80.92 81.27 408,678 -0.34(-0.42%)
Oct 21, 2020 82.08 82.58 81.23 81.61 552,591 -0.56(-0.68%)
Oct 20, 2020 83.77 84.19 82.03 82.17 484,141 -1.16(-1.39%)
Oct 19, 2020 85.57 86.17 83.24 83.33 434,740 -2.12(-2.48%)
Oct 16, 2020 85.51 86.56 85.44 85.45 220,500 -0.13(-0.15%)
Oct 15, 2020 84.23 85.78 84.23 85.58 294,308 +0.50(+0.59%)
Oct 14, 2020 85.90 86.98 84.80 85.08 369,041 -1.43(-1.65%)
Oct 13, 2020 86.53 86.77 85.82 86.51 300,886 +0.20(+0.23%)
Oct 12, 2020 84.99 87.32 84.75 86.31 1,071,663 +1.72(+2.03%)
Oct 09, 2020 84.24 84.91 84.22 84.59 601,900 +0.52(+0.62%)
Oct 08, 2020 83.45 84.24 83.00 84.07 352,252 +0.91(+1.09%)
Oct 07, 2020 82.91 83.71 82.91 83.16 497,625 +0.72(+0.87%)
Oct 06, 2020 83.99 83.99 81.67 82.44 896,500 -1.37(-1.63%)
Oct 05, 2020 82.46 84.19 82.27 83.81 1,245,926 +1.94(+2.37%)
Oct 02, 2020 82.52 83.32 81.33 81.87 384,000 -1.71(-2.05%)
Oct 01, 2020 82.47 84.00 82.47 83.58 475,794 +1.62(+1.98%)
Sep 30, 2020 81.79 82.72 81.57 81.96 638,420 -0.05(-0.06%)
Sep 29, 2020 82.23 82.91 81.73 82.01 448,750 -0.20(-0.24%)
Sep 28, 2020 81.43 82.75 81.12 82.21 475,121 +1.69(+2.10%)
Sep 25, 2020 79.68 80.80 79.14 80.52 270,000 +0.56(+0.70%)
Sep 24, 2020 80.76 81.25 79.89 79.96 241,174 -0.93(-1.15%)
Sep 23, 2020 82.79 82.90 80.88 80.89 335,492 -1.94(-2.34%)
Sep 22, 2020 81.18 83.10 81.18 82.83 594,200 +2.12(+2.63%)
Sep 21, 2020 80.49 81.16 79.73 80.71 381,112 -0.68(-0.84%)
Sep 18, 2020 81.47 82.03 80.14 81.39 550,100 +0.42(+0.52%)
Sep 17, 2020 81.54 82.19 80.12 80.97 402,887 -2.04(-2.46%)
Sep 16, 2020 82.46 84.22 82.31 83.01 247,899 +0.99(+1.21%)
Sep 15, 2020 80.44 82.36 80.16 82.02 245,285 +1.86(+2.32%)
Sep 14, 2020 79.77 80.85 79.50 80.16 204,549 +1.05(+1.33%)
Sep 11, 2020 79.17 79.63 78.61 79.11 286,200 +0.15(+0.19%)
Sep 10, 2020 79.88 81.38 78.93 78.96 297,954 -1.20(-1.50%)
Sep 09, 2020 78.84 80.72 78.38 80.16 331,208 +1.87(+2.39%)
Sep 08, 2020 77.54 79.36 77.00 78.29 431,914 -0.47(-0.60%)
Sep 04, 2020 80.41 81.86 77.45 78.76 333,800 -1.50(-1.87%)
Sep 03, 2020 82.27 82.35 79.52 80.26 628,567 -2.14(-2.60%)
Sep 02, 2020 81.77 82.81 81.31 82.40 551,322 +0.86(+1.05%)
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.