Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.21 73.38 70.89 71.31 4,801,269 -2.32(-3.15%)
Jan 28, 2021 73.97 75.38 73.19 73.63 4,360,208 +0.20(+0.28%)
Jan 27, 2021 77.71 79.74 73.03 73.43 7,427,960 -5.55(-7.02%)
Jan 26, 2021 79.30 80.19 78.72 78.97 3,447,944 +0.30(+0.38%)
Jan 25, 2021 77.63 79.25 77.21 78.68 3,585,397 +0.88(+1.13%)
Jan 22, 2021 77.47 78.30 77.17 77.79 2,887,660 -0.29(-0.37%)
Jan 21, 2021 77.15 78.31 76.53 78.08 3,728,862 +1.71(+2.23%)
Jan 20, 2021 76.41 77.12 75.72 76.38 2,722,093 +0.35(+0.46%)
Jan 19, 2021 77.94 78.20 75.92 76.02 2,713,951 -1.82(-2.34%)
Jan 15, 2021 78.16 79.10 77.48 77.84 3,092,905 -1.37(-1.73%)
Jan 14, 2021 79.80 80.13 78.88 79.21 1,797,601 -0.17(-0.21%)
Jan 13, 2021 80.98 81.14 78.89 79.38 2,646,411 -1.84(-2.26%)
Jan 12, 2021 80.84 81.57 80.11 81.22 1,461,765 +0.44(+0.54%)
Jan 11, 2021 80.60 81.83 80.49 80.78 1,828,244 -0.71(-0.88%)
Jan 08, 2021 82.46 82.72 80.80 81.50 1,972,358 -0.40(-0.49%)
Jan 07, 2021 82.02 83.19 81.64 81.89 2,224,761 +0.74(+0.91%)
Jan 06, 2021 79.75 81.86 79.74 81.15 2,636,361 +1.99(+2.52%)
Jan 05, 2021 77.97 79.88 77.97 79.16 1,620,244 +0.19(+0.25%)
Jan 04, 2021 80.32 80.83 78.23 78.96 2,284,634 -0.27(-0.34%)
Dec 31, 2020 79.23 79.23 79.23 1,256,833 -0.69(-0.86%)
Dec 30, 2020 78.76 80.14 78.75 79.92 1,256,833 +1.29(+1.64%)
Dec 29, 2020 79.54 79.86 77.81 78.63 1,277,218 -0.64(-0.81%)
Dec 28, 2020 78.72 80.01 78.41 79.27 1,951,940 +1.44(+1.85%)
Dec 24, 2020 78.48 78.48 77.21 77.83 589,432 -0.34(-0.44%)
Dec 23, 2020 77.57 78.72 77.12 78.17 1,840,981 +1.29(+1.68%)
Dec 22, 2020 78.81 78.81 76.64 76.89 3,172,537 -1.90(-2.41%)
Dec 21, 2020 77.72 79.43 77.58 78.79 2,442,200 +0.05(+0.06%)
Dec 18, 2020 80.32 80.42 78.43 78.74 5,820,165 -1.55(-1.93%)
Dec 17, 2020 80.83 81.22 79.71 80.29 1,973,428 +0.17(+0.21%)
Dec 16, 2020 80.84 81.17 79.84 80.12 2,371,633 -0.82(-1.01%)
Dec 15, 2020 80.60 81.15 79.64 80.94 3,022,043 +1.39(+1.75%)
Dec 14, 2020 81.14 81.26 79.49 79.55 2,068,536 -0.84(-1.05%)
Dec 11, 2020 80.22 81.01 79.41 80.39 2,251,012 -0.22(-0.28%)
Dec 10, 2020 81.50 82.24 80.12 80.61 1,805,735 -1.14(-1.40%)
Dec 09, 2020 82.92 83.11 81.39 81.76 2,508,319 -0.59(-0.72%)
Dec 08, 2020 81.05 82.70 80.64 82.35 2,345,665 +0.89(+1.09%)
Dec 07, 2020 81.41 81.98 80.39 81.46 1,461,204 -0.78(-0.95%)
Dec 04, 2020 80.21 82.28 79.73 82.25 1,845,370 +2.70(+3.40%)
Dec 03, 2020 78.68 80.75 78.42 79.54 1,769,157 +0.68(+0.87%)
Dec 02, 2020 77.89 79.31 77.24 78.86 1,348,249 +0.62(+0.79%)
Dec 01, 2020 78.40 78.83 77.41 78.24 1,751,284 +1.30(+1.69%)
Nov 30, 2020 78.42 78.56 76.47 76.94 5,635,106 -2.14(-2.71%)
Nov 27, 2020 81.25 81.25 78.59 79.08 1,128,467 -1.71(-2.11%)
Nov 25, 2020 80.73 81.08 79.70 80.79 1,442,261 -1.09(-1.33%)
Nov 24, 2020 81.14 82.35 80.39 81.88 3,158,017 +2.03(+2.54%)
Nov 23, 2020 79.05 80.17 78.36 79.85 1,676,614 +1.55(+1.98%)
Nov 20, 2020 78.42 78.96 77.75 78.30 2,355,571 -0.08(-0.11%)
Nov 19, 2020 77.73 78.92 76.27 78.38 2,367,986 -0.55(-0.70%)
Nov 18, 2020 78.66 80.18 78.25 78.94 4,332,062 +0.42(+0.53%)
Nov 17, 2020 75.58 79.18 74.91 78.52 2,736,899 +2.61(+3.44%)
Nov 16, 2020 75.40 75.96 74.05 75.91 2,663,743 +2.56(+3.48%)
Nov 13, 2020 70.94 73.41 70.94 73.35 2,306,795 +3.09(+4.40%)
Nov 12, 2020 70.50 71.05 69.35 70.26 1,753,851 -0.77(-1.08%)
Nov 11, 2020 71.95 72.00 70.24 71.03 3,542,122 -0.50(-0.70%)
Nov 10, 2020 71.73 72.13 70.70 71.53 3,307,618 -0.26(-0.36%)
Nov 09, 2020 72.16 77.02 71.53 71.79 4,971,163 +7.20(+11.14%)
Nov 06, 2020 65.61 66.09 64.45 64.59 1,731,884 -1.32(-2.00%)
Nov 05, 2020 64.80 66.15 64.80 65.91 2,103,777 +1.72(+2.67%)
Nov 04, 2020 65.48 65.61 64.13 64.19 1,970,494 -1.08(-1.65%)
Nov 03, 2020 64.28 65.78 63.88 65.27 1,343,606 +1.83(+2.88%)
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.