Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.47 84.47 84.47 12,524,803 -1.56(-1.81%)
Dec 30, 2020 84.08 86.06 83.52 86.02 12,524,803 +3.25(+3.92%)
Dec 29, 2020 79.84 82.89 79.76 82.78 10,076,683 +4.35(+5.55%)
Dec 28, 2020 79.45 80.53 77.89 78.42 9,872,683 -2.77(-3.41%)
Dec 24, 2020 80.13 83.27 79.86 81.19 12,658,896 -0.93(-1.14%)
Dec 23, 2020 81.72 84.05 80.92 82.12 13,737,021 +2.57(+3.23%)
Dec 22, 2020 78.08 79.65 77.40 79.56 8,088,582 +2.07(+2.67%)
Dec 21, 2020 76.50 78.09 76.27 77.49 8,567,814 -0.86(-1.09%)
Dec 18, 2020 79.12 79.57 77.93 78.35 10,212,325 -1.13(-1.43%)
Dec 17, 2020 79.90 80.11 78.46 79.48 9,387,552 +0.90(+1.15%)
Dec 16, 2020 77.36 78.83 76.80 78.58 9,317,764 +2.18(+2.86%)
Dec 15, 2020 76.82 77.32 76.01 76.39 8,786,296 -0.44(-0.58%)
Dec 14, 2020 78.33 78.80 75.98 76.84 13,480,428 -2.55(-3.21%)
Dec 11, 2020 79.09 81.36 78.80 79.38 14,509,589 +0.86(+1.10%)
Dec 10, 2020 78.32 78.99 77.75 78.52 10,344,749 -0.11(-0.13%)
Dec 09, 2020 79.04 80.09 78.46 78.62 11,561,176 -0.18(-0.23%)
Dec 08, 2020 80.73 80.73 78.32 78.81 16,944,672 -1.42(-1.77%)
Dec 07, 2020 81.79 82.11 79.69 80.23 13,169,728 -1.63(-2.00%)
Dec 04, 2020 83.72 84.04 81.30 81.86 9,793,567 -1.06(-1.27%)
Dec 03, 2020 81.83 83.67 81.75 82.92 8,241,821 +1.84(+2.26%)
Dec 02, 2020 81.19 81.58 79.56 81.08 12,913,488 -0.94(-1.15%)
Dec 01, 2020 82.88 83.01 81.30 82.03 11,320,977 +0.01(+0.01%)
Nov 30, 2020 84.79 85.01 80.06 82.02 18,700,890 -3.90(-4.54%)
Nov 27, 2020 85.58 86.28 84.73 85.92 6,022,768 +1.13(+1.34%)
Nov 25, 2020 84.52 85.53 83.37 84.78 11,888,710 -1.53(-1.77%)
Nov 24, 2020 85.64 86.76 84.88 86.31 9,906,267 +2.17(+2.58%)
Nov 23, 2020 85.08 85.63 83.04 84.14 10,257,380 -0.17(-0.21%)
Nov 20, 2020 82.82 84.48 82.04 84.31 11,016,124 +1.63(+1.98%)
Nov 19, 2020 81.88 82.96 81.41 82.68 11,190,474 -0.20(-0.24%)
Nov 18, 2020 83.73 83.81 81.10 82.88 13,052,908 -0.69(-0.83%)
Nov 17, 2020 83.97 84.47 82.34 83.57 17,739,984 +1.64(+2.01%)
Nov 16, 2020 85.04 86.09 80.85 81.93 33,146,950 -6.55(-7.41%)
Nov 13, 2020 87.38 88.72 84.76 88.48 23,774,194 +5.48(+6.60%)
Nov 12, 2020 83.63 86.16 82.50 83.01 22,521,140 +3.40(+4.27%)
Nov 11, 2020 76.39 80.02 75.49 79.60 18,517,674 +2.65(+3.45%)
Nov 10, 2020 79.30 79.64 75.19 76.95 28,158,380 -4.59(-5.63%)
Nov 09, 2020 88.25 88.86 80.73 81.55 21,658,622 -7.33(-8.25%)
Nov 06, 2020 88.41 89.15 87.36 88.88 10,023,239 +0.86(+0.98%)
Nov 05, 2020 88.10 88.46 84.70 88.01 17,348,846 +2.19(+2.55%)
Nov 04, 2020 83.31 86.08 82.84 85.82 25,104,142 +6.36(+8.01%)
Nov 03, 2020 76.68 79.85 75.13 79.46 14,886,920 +0.36(+0.45%)
Nov 02, 2020 79.60 80.17 76.72 79.10 9,319,699 +0.77(+0.98%)
Oct 30, 2020 78.87 79.13 77.14 78.34 9,557,339 -1.46(-1.83%)
Oct 29, 2020 78.06 81.61 77.84 79.80 13,685,995 +2.84(+3.70%)
Oct 28, 2020 78.12 78.80 76.69 76.95 8,495,220 -2.82(-3.53%)
Oct 27, 2020 78.58 80.69 77.47 79.77 8,234,503 +1.54(+1.97%)
Oct 26, 2020 77.95 78.78 76.88 78.23 5,077,283 +0.07(+0.09%)
Oct 23, 2020 77.61 78.16 76.22 78.16 7,116,804 +0.03(+0.04%)
Oct 22, 2020 79.97 80.37 77.01 78.13 9,103,561 -1.27(-1.60%)
Oct 21, 2020 80.12 81.16 78.98 79.40 7,984,638 +0.06(+0.07%)
Oct 20, 2020 77.84 80.26 77.84 79.34 10,099,651 +1.88(+2.43%)
Oct 19, 2020 78.80 79.41 77.09 77.46 8,374,710 -0.87(-1.12%)
Oct 16, 2020 78.25 79.03 77.52 78.34 10,176,735 +1.22(+1.58%)
Oct 15, 2020 75.91 77.18 75.57 77.12 10,971,346 -0.82(-1.05%)
Oct 14, 2020 79.58 79.89 76.79 77.93 12,906,566 -1.45(-1.83%)
Oct 13, 2020 80.81 81.06 78.92 79.38 12,904,816 -1.64(-2.03%)
Oct 12, 2020 78.93 82.05 78.70 81.03 18,774,946 +4.35(+5.68%)
Oct 09, 2020 76.00 77.02 75.60 76.67 11,779,962 +1.58(+2.10%)
Oct 08, 2020 75.44 75.52 74.09 75.10 11,427,291 +0.03(+0.04%)
Oct 07, 2020 75.49 76.31 74.65 75.07 12,676,814 +1.37(+1.86%)
Oct 06, 2020 73.89 75.45 73.33 73.69 10,417,658 +0.28(+0.38%)
Oct 05, 2020 73.88 74.51 72.64 73.42 6,370,026 +0.29(+0.39%)
Oct 02, 2020 73.74 75.09 72.80 73.13 9,184,474 -2.37(-3.14%)
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.