Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 89.06 89.40 87.75 88.04 36,437,660 -1.62(-1.81%)
Nov 27, 2020 88.65 90.20 88.62 89.66 17,698,000 +1.09(+1.23%)
Nov 25, 2020 88.64 88.93 87.83 88.57 20,922,000 +0.13(+0.14%)
Nov 24, 2020 86.53 88.58 86.38 88.44 31,560,540 +1.70(+1.96%)
Nov 23, 2020 87.48 87.69 85.89 86.74 43,231,820 -0.37(-0.42%)
Nov 20, 2020 88.26 88.70 87.09 87.11 46,272,000 -1.09(-1.23%)
Nov 19, 2020 86.92 88.48 86.85 88.20 24,958,440 +0.86(+0.98%)
Nov 18, 2020 88.26 88.67 87.31 87.34 23,459,320 -1.17(-1.32%)
Nov 17, 2020 88.85 89.25 88.35 88.51 22,932,460 -0.56(-0.63%)
Nov 16, 2020 88.58 89.95 88.38 89.07 24,905,280 +0.22(+0.25%)
Nov 13, 2020 87.88 89.05 87.23 88.85 30,010,000 +1.36(+1.55%)
Nov 12, 2020 87.38 88.41 87.28 87.49 24,950,360 -0.14(-0.16%)
Nov 11, 2020 87.50 88.21 87.37 87.64 25,264,620 +0.62(+0.71%)
Nov 10, 2020 86.55 88.15 85.86 87.02 52,695,080 -1.13(-1.28%)
Nov 09, 2020 89.82 90.90 88.00 88.15 45,308,120 +0.06(+0.07%)
Nov 06, 2020 87.70 88.62 87.02 88.09 33,224,000 -0.08(-0.09%)
Nov 05, 2020 89.05 89.68 87.53 88.17 41,240,480 +0.71(+0.81%)
Nov 04, 2020 85.51 88.57 85.30 87.46 71,394,240 +4.95(+5.99%)
Nov 03, 2020 81.59 83.08 80.83 82.51 33,163,960 +1.21(+1.49%)
Nov 02, 2020 81.41 83.04 80.80 81.30 50,617,880 +0.25(+0.31%)
Oct 30, 2020 83.61 84.35 80.22 81.05 86,616,000 +2.69(+3.43%)
Oct 29, 2020 76.12 79.69 76.11 78.36 39,936,700 +2.53(+3.34%)
Oct 28, 2020 77.99 78.07 75.73 75.83 36,664,700 -4.38(-5.46%)
Oct 27, 2020 79.78 80.34 79.14 80.21 24,568,500 +0.69(+0.87%)
Oct 26, 2020 81.25 81.91 78.83 79.52 37,039,860 -2.53(-3.08%)
Oct 23, 2020 81.30 82.12 81.03 82.05 27,516,000 +1.28(+1.59%)
Oct 22, 2020 79.65 81.10 79.25 80.77 28,676,160 +1.10(+1.38%)
Oct 21, 2020 78.67 80.94 78.58 79.67 51,339,880 +1.87(+2.40%)
Oct 20, 2020 76.35 78.88 76.28 77.80 44,846,340 +1.07(+1.39%)
Oct 19, 2020 79.02 79.41 76.40 76.73 32,135,760 -1.92(-2.44%)
Oct 16, 2020 78.29 79.06 78.15 78.65 28,702,000 +0.69(+0.89%)
Oct 15, 2020 77.36 78.75 77.25 77.96 30,802,500 -0.45(-0.57%)
Oct 14, 2020 78.93 79.38 77.53 78.40 38,605,720 -0.18(-0.23%)
Oct 13, 2020 79.19 79.50 78.16 78.58 32,008,340 +0.13(+0.16%)
Oct 12, 2020 77.15 79.69 76.63 78.46 49,645,560 +2.70(+3.56%)
Oct 09, 2020 74.73 75.83 74.47 75.76 28,710,000 +1.46(+1.97%)
Oct 08, 2020 73.25 74.50 73.25 74.30 23,752,300 +1.28(+1.76%)
Oct 07, 2020 73.21 73.45 71.80 73.01 34,909,400 +0.34(+0.47%)
Oct 06, 2020 73.78 74.34 72.43 72.67 24,895,560 -1.63(-2.19%)
Oct 05, 2020 73.31 74.41 73.21 74.30 22,259,460 +1.38(+1.89%)
Oct 02, 2020 73.10 74.16 72.55 72.92 25,680,000 -1.58(-2.13%)
Oct 01, 2020 74.21 74.95 73.96 74.50 35,586,360 +1.02(+1.39%)
Sep 30, 2020 73.34 74.49 72.99 73.48 34,019,600 +0.01(+0.02%)
Sep 29, 2020 73.52 73.83 72.94 73.47 19,580,460 +0.24(+0.33%)
Sep 28, 2020 73.71 73.84 72.47 73.23 40,148,800 +0.98(+1.35%)
Sep 25, 2020 71.63 72.50 70.67 72.25 26,466,000 +0.83(+1.17%)
Sep 24, 2020 70.55 72.19 70.49 71.41 28,996,460 +0.65(+0.92%)
Sep 23, 2020 72.94 73.05 70.39 70.76 33,130,180 -2.51(-3.43%)
Sep 22, 2020 72.50 73.48 71.73 73.27 31,633,380 +1.71(+2.40%)
Sep 21, 2020 72.00 72.42 70.33 71.56 57,742,540 -1.44(-1.97%)
Sep 18, 2020 74.90 75.15 71.86 73.00 62,076,000 -1.78(-2.38%)
Sep 17, 2020 74.80 75.42 73.50 74.78 37,591,540 -1.27(-1.67%)
Sep 16, 2020 77.78 78.10 75.99 76.05 26,236,060 -1.03(-1.33%)
Sep 15, 2020 76.80 77.98 76.59 77.07 26,579,640 +1.11(+1.46%)
Sep 14, 2020 76.95 78.20 75.79 75.96 33,918,820 -0.07(-0.09%)
Sep 11, 2020 76.80 78.76 74.87 76.04 31,940,000 -0.56(-0.74%)
Sep 10, 2020 78.03 79.20 76.29 76.60 32,362,560 -1.25(-1.60%)
Sep 09, 2020 77.88 78.45 76.80 77.85 35,478,440 +1.23(+1.60%)
Sep 08, 2020 76.68 78.19 76.40 76.62 52,199,580 -2.93(-3.69%)
Sep 04, 2020 81.21 82.26 77.38 79.55 52,170,000 -2.54(-3.09%)
Sep 03, 2020 85.49 85.49 80.75 82.09 62,103,960 -4.32(-5.00%)
Sep 02, 2020 83.69 86.66 83.32 86.41 50,176,440 +3.38(+4.07%)
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.