Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1781 1788 1755 1761 1,821,883 -32.45(-1.81%)
Nov 27, 2020 1773 1804 1772 1793 884,900 +21.76(+1.23%)
Nov 25, 2020 1773 1779 1757 1771 1,046,100 +2.55(+0.14%)
Nov 24, 2020 1730 1772 1728 1769 1,578,027 +34.02(+1.96%)
Nov 23, 2020 1750 1754 1718 1735 2,161,591 -7.33(-0.42%)
Nov 20, 2020 1765 1774 1742 1742 2,313,600 -21.73(-1.23%)
Nov 19, 2020 1738 1770 1737 1764 1,247,922 +17.14(+0.98%)
Nov 18, 2020 1765 1773 1746 1747 1,172,966 -23.37(-1.32%)
Nov 17, 2020 1777 1785 1767 1770 1,146,623 -11.23(-0.63%)
Nov 16, 2020 1772 1799 1768 1781 1,245,264 +4.36(+0.25%)
Nov 13, 2020 1758 1781 1745 1777 1,500,500 +27.18(+1.55%)
Nov 12, 2020 1748 1768 1746 1750 1,247,518 -2.87(-0.16%)
Nov 11, 2020 1750 1764 1747 1753 1,263,231 +12.32(+0.71%)
Nov 10, 2020 1731 1763 1717 1740 2,634,754 -22.61(-1.28%)
Nov 09, 2020 1796 1818 1760 1763 2,265,406 +1.25(+0.07%)
Nov 06, 2020 1754 1772 1740 1762 1,661,200 -1.62(-0.09%)
Nov 05, 2020 1781 1794 1751 1763 2,062,024 +14.24(+0.81%)
Nov 04, 2020 1710 1771 1706 1749 3,569,712 +98.92(+5.99%)
Nov 03, 2020 1632 1662 1617 1650 1,658,198 +24.18(+1.49%)
Nov 02, 2020 1628 1661 1616 1626 2,530,894 +5.02(+0.31%)
Oct 30, 2020 1672 1687 1604 1621 4,330,800 +53.77(+3.43%)
Oct 29, 2020 1522 1594 1522 1567 1,996,835 +50.62(+3.34%)
Oct 28, 2020 1560 1561 1515 1517 1,833,235 -87.64(-5.46%)
Oct 27, 2020 1596 1607 1583 1604 1,228,425 +13.81(+0.87%)
Oct 26, 2020 1625 1638 1576 1590 1,851,993 -50.55(-3.08%)
Oct 23, 2020 1626 1642 1621 1641 1,375,800 +25.67(+1.59%)
Oct 22, 2020 1593 1622 1585 1615 1,433,808 +22.02(+1.38%)
Oct 21, 2020 1573 1619 1572 1593 2,566,994 +37.38(+2.40%)
Oct 20, 2020 1527 1578 1526 1556 2,242,317 +21.32(+1.39%)
Oct 19, 2020 1580 1588 1528 1535 1,606,788 -38.40(-2.44%)
Oct 16, 2020 1566 1581 1563 1573 1,435,100 +13.88(+0.89%)
Oct 15, 2020 1547 1575 1545 1559 1,540,125 -8.95(-0.57%)
Oct 14, 2020 1579 1588 1551 1568 1,930,286 -3.60(-0.23%)
Oct 13, 2020 1584 1590 1563 1572 1,600,417 +2.53(+0.16%)
Oct 12, 2020 1543 1594 1533 1569 2,482,278 +53.93(+3.56%)
Oct 09, 2020 1495 1517 1489 1515 1,435,500 +29.29(+1.97%)
Oct 08, 2020 1465 1490 1465 1486 1,187,615 +25.64(+1.76%)
Oct 07, 2020 1464 1469 1436 1460 1,745,470 +6.85(+0.47%)
Oct 06, 2020 1476 1487 1449 1453 1,244,778 -32.58(-2.19%)
Oct 05, 2020 1466 1488 1464 1486 1,112,973 +27.60(+1.89%)
Oct 02, 2020 1462 1483 1451 1458 1,284,000 -31.67(-2.13%)
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.