MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 85.53 88.95 83.82 84.37 411,961 -1.55(-1.80%)
Nov 27, 2020 87.96 89.29 85.03 85.92 175,300 -1.49(-1.70%)
Nov 25, 2020 86.00 87.60 85.93 87.41 194,800 +0.90(+1.04%)
Nov 24, 2020 86.25 88.13 85.87 86.51 201,411 +0.26(+0.30%)
Nov 23, 2020 83.47 86.42 81.73 86.25 349,886 +3.03(+3.64%)
Nov 20, 2020 80.98 83.63 80.34 83.22 209,400 +1.68(+2.06%)
Nov 19, 2020 81.69 82.48 79.52 81.54 243,854 +0.06(+0.07%)
Nov 18, 2020 83.63 84.99 81.41 81.48 246,602 -1.70(-2.04%)
Nov 17, 2020 81.46 84.24 80.60 83.18 344,803 +1.18(+1.44%)
Nov 16, 2020 83.77 84.60 81.04 82.00 396,468 -1.71(-2.04%)
Nov 13, 2020 85.50 86.31 82.80 83.71 264,100 -1.15(-1.36%)
Nov 12, 2020 83.32 86.33 83.00 84.86 251,197 +1.21(+1.45%)
Nov 11, 2020 83.08 85.00 82.89 83.65 175,682 +1.41(+1.71%)
Nov 10, 2020 81.76 84.14 81.20 82.24 614,984 +0.47(+0.57%)
Nov 09, 2020 89.50 90.13 81.33 81.77 662,548 -4.63(-5.36%)
Nov 06, 2020 87.83 88.70 83.94 86.40 251,800 -1.65(-1.87%)
Nov 05, 2020 89.06 89.35 87.30 88.05 197,936 +0.50(+0.57%)
Nov 04, 2020 87.21 91.75 87.10 87.55 276,102 +1.24(+1.44%)
Nov 03, 2020 83.37 87.06 83.35 86.31 300,930 +3.41(+4.11%)
Nov 02, 2020 83.60 85.88 81.35 82.90 293,060 +0.45(+0.55%)
Oct 30, 2020 80.51 84.64 78.26 82.45 547,600 -0.62(-0.75%)
Oct 29, 2020 84.60 85.92 80.40 83.07 456,698 -1.35(-1.60%)
Oct 28, 2020 85.00 87.28 84.10 84.42 324,339 -1.76(-2.04%)
Oct 27, 2020 85.20 86.40 84.32 86.18 344,368 +1.24(+1.46%)
Oct 26, 2020 84.49 86.11 82.87 84.94 1,298,621 -0.08(-0.09%)
Oct 23, 2020 88.92 88.97 84.00 85.02 700,300 +0.28(+0.33%)
Oct 22, 2020 81.00 86.42 81.00 84.74 427,041 +4.19(+5.20%)
Oct 21, 2020 88.01 89.01 80.06 80.55 824,480 -8.17(-9.21%)
Oct 20, 2020 92.98 94.34 88.34 88.72 731,762 -4.26(-4.58%)
Oct 19, 2020 97.54 98.96 92.01 92.98 258,201 -4.33(-4.45%)
Oct 16, 2020 96.62 98.13 93.88 97.31 205,600 +1.44(+1.50%)
Oct 15, 2020 99.02 99.78 95.00 95.87 275,418 -4.14(-4.14%)
Oct 14, 2020 102.75 103.41 99.95 100.01 122,297 -2.44(-2.38%)
Oct 13, 2020 102.15 104.01 101.13 102.45 184,722 +0.30(+0.29%)
Oct 12, 2020 101.90 103.41 100.00 102.15 163,354 +0.54(+0.53%)
Oct 09, 2020 105.00 105.60 101.27 101.61 225,600 -2.43(-2.34%)
Oct 08, 2020 105.33 105.50 102.26 104.04 192,027 -0.07(-0.07%)
Oct 07, 2020 101.39 104.54 101.39 104.11 193,063 +2.89(+2.86%)
Oct 06, 2020 105.09 106.88 100.35 101.22 358,578 +0.96(+0.96%)
Oct 05, 2020 97.83 101.31 97.07 100.26 289,499 +3.11(+3.20%)
Oct 02, 2020 97.23 100.05 95.90 97.15 209,200 -1.05(-1.07%)
Oct 01, 2020 96.00 98.40 93.84 98.20 186,856 +2.88(+3.02%)
Sep 30, 2020 95.78 98.42 95.18 95.32 149,094 -0.48(-0.50%)
Sep 29, 2020 97.55 98.45 94.81 95.80 251,053 +0.05(+0.05%)
Sep 28, 2020 98.43 99.13 95.15 95.75 191,934 -1.43(-1.47%)
Sep 25, 2020 94.32 97.57 93.70 97.18 216,000 +2.86(+3.03%)
Sep 24, 2020 92.34 96.71 91.24 94.32 483,904 +1.14(+1.22%)
Sep 23, 2020 99.60 99.60 92.64 93.18 780,034 +3.62(+4.04%)
Sep 22, 2020 90.17 90.70 88.88 89.56 253,504 -0.41(-0.46%)
Sep 21, 2020 90.95 90.95 87.44 89.97 464,400 -2.11(-2.29%)
Sep 18, 2020 95.00 95.46 90.32 92.08 399,300 -2.07(-2.20%)
Sep 17, 2020 94.45 96.18 92.72 94.15 192,483 -1.04(-1.09%)
Sep 16, 2020 96.58 98.19 95.09 95.19 197,728 -0.80(-0.83%)
Sep 15, 2020 98.64 100.85 95.41 95.99 370,300 -2.29(-2.33%)
Sep 14, 2020 102.94 104.00 97.88 98.28 382,019 -3.49(-3.43%)
Sep 11, 2020 101.33 103.15 100.15 101.77 302,000 +1.75(+1.75%)
Sep 10, 2020 102.48 102.89 98.78 100.02 366,859 -1.02(-1.01%)
Sep 09, 2020 99.78 101.74 99.33 101.04 210,350 +1.94(+1.96%)
Sep 08, 2020 96.74 101.80 96.02 99.10 365,182 +0.03(+0.03%)
Sep 04, 2020 98.73 100.24 96.28 99.07 288,400 +0.34(+0.34%)
Sep 03, 2020 102.58 102.85 96.82 98.73 246,096 -4.49(-4.35%)
Sep 02, 2020 101.73 104.87 100.96 103.22 197,838 +1.43(+1.40%)
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.
TOP
Email a Story