Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.67 80.67 80.67 1,234,475 -0.70(-0.86%)
Dec 30, 2020 80.19 81.59 80.18 81.37 1,234,475 +1.31(+1.64%)
Dec 29, 2020 80.98 81.31 79.22 80.05 1,254,498 -0.65(-0.81%)
Dec 28, 2020 80.15 81.46 79.83 80.71 1,917,217 +1.46(+1.85%)
Dec 24, 2020 79.90 79.90 78.61 79.24 578,947 -0.35(-0.44%)
Dec 23, 2020 78.98 80.15 78.51 79.59 1,808,233 +1.31(+1.68%)
Dec 22, 2020 80.23 80.23 78.03 78.28 3,116,102 -1.94(-2.41%)
Dec 21, 2020 79.13 80.87 78.99 80.21 2,398,756 +0.05(+0.06%)
Dec 18, 2020 81.77 81.88 79.85 80.17 5,716,632 -1.58(-1.93%)
Dec 17, 2020 82.29 82.69 81.15 81.74 1,938,323 +0.17(+0.21%)
Dec 16, 2020 82.30 82.64 81.28 81.57 2,329,445 -0.83(-1.01%)
Dec 15, 2020 82.06 82.62 81.08 82.41 2,968,285 +1.42(+1.75%)
Dec 14, 2020 82.61 82.74 80.93 80.99 2,031,740 -0.86(-1.05%)
Dec 11, 2020 81.68 82.48 80.85 81.85 2,210,970 -0.23(-0.28%)
Dec 10, 2020 82.97 83.73 81.57 82.07 1,773,613 -1.16(-1.40%)
Dec 09, 2020 84.43 84.62 82.87 83.24 2,463,699 -0.60(-0.72%)
Dec 08, 2020 82.52 84.20 82.10 83.84 2,303,939 +0.90(+1.09%)
Dec 07, 2020 82.88 83.47 81.85 82.94 1,435,211 -0.80(-0.95%)
Dec 04, 2020 81.66 83.78 81.17 83.74 1,812,544 +2.75(+3.40%)
Dec 03, 2020 80.10 82.22 79.84 80.99 1,737,686 +0.70(+0.87%)
Dec 02, 2020 79.30 80.75 78.64 80.29 1,324,265 +0.63(+0.79%)
Dec 01, 2020 79.82 80.26 78.81 79.66 1,720,131 +1.32(+1.69%)
Nov 30, 2020 79.84 79.98 77.86 78.34 5,534,865 -2.18(-2.71%)
Nov 27, 2020 82.72 82.72 80.01 80.52 1,108,393 -1.74(-2.11%)
Nov 25, 2020 82.19 82.54 81.14 82.25 1,416,605 -1.11(-1.33%)
Nov 24, 2020 82.61 83.84 81.85 83.36 3,101,841 +2.07(+2.54%)
Nov 23, 2020 80.48 81.62 79.78 81.30 1,646,790 +1.58(+1.98%)
Nov 20, 2020 79.84 80.39 79.16 79.72 2,313,669 -0.08(-0.11%)
Nov 19, 2020 79.14 80.35 77.65 79.80 2,325,863 -0.56(-0.70%)
Nov 18, 2020 80.08 81.63 79.67 80.37 4,255,001 +0.42(+0.53%)
Nov 17, 2020 76.95 80.62 76.27 79.94 2,688,213 +2.66(+3.44%)
Nov 16, 2020 76.77 77.33 75.39 77.28 2,616,359 +2.60(+3.48%)
Nov 13, 2020 72.22 74.74 72.22 74.68 2,265,760 +3.15(+4.40%)
Nov 12, 2020 71.78 72.33 70.60 71.54 1,722,652 -0.78(-1.08%)
Nov 11, 2020 73.25 73.30 71.51 72.32 3,479,113 -0.51(-0.70%)
Nov 10, 2020 73.03 73.43 71.98 72.82 3,248,780 -0.26(-0.36%)
Nov 09, 2020 73.47 78.41 72.82 73.09 4,882,733 +7.33(+11.14%)
Nov 06, 2020 66.80 67.29 65.62 65.76 1,701,076 -1.34(-2.00%)
Nov 05, 2020 65.98 67.35 65.98 67.10 2,066,353 +1.75(+2.67%)
Nov 04, 2020 66.67 66.80 65.29 65.36 1,935,441 -1.10(-1.65%)
Nov 03, 2020 65.44 66.97 65.04 66.45 1,319,705 +1.86(+2.88%)
Nov 02, 2020 64.47 65.67 63.51 64.59 1,921,025 +1.47(+2.34%)
Oct 30, 2020 64.44 64.70 62.24 63.12 3,399,172 -1.56(-2.41%)
Oct 29, 2020 64.03 65.06 63.52 64.68 2,183,328 +0.44(+0.69%)
Oct 28, 2020 66.78 67.28 64.07 64.24 2,734,886 -3.75(-5.51%)
Oct 27, 2020 69.37 69.45 67.46 67.99 1,953,382 -1.29(-1.86%)
Oct 26, 2020 69.30 69.50 68.22 69.27 2,013,294 -1.01(-1.44%)
Oct 23, 2020 70.15 70.55 68.87 70.29 1,634,004 +0.82(+1.18%)
Oct 22, 2020 68.65 69.65 67.87 69.47 3,129,911 +1.14(+1.66%)
Oct 21, 2020 68.27 69.35 67.82 68.33 2,597,873 +0.36(+0.53%)
Oct 20, 2020 67.96 69.14 67.74 67.98 3,197,508 -0.16(-0.23%)
Oct 19, 2020 69.98 71.30 67.83 68.14 3,521,645 -3.08(-4.33%)
Oct 16, 2020 73.26 74.20 69.68 71.22 4,300,707 -1.80(-2.47%)
Oct 15, 2020 70.96 73.44 70.72 73.02 2,157,759 +1.88(+2.64%)
Oct 14, 2020 71.49 72.48 70.80 71.14 2,372,153 -1.01(-1.41%)
Oct 13, 2020 72.46 73.13 71.61 72.16 1,654,910 -0.99(-1.35%)
Oct 12, 2020 73.23 73.71 72.65 73.14 1,961,055 +0.24(+0.33%)
Oct 09, 2020 72.95 73.32 71.78 72.90 2,272,680 -0.68(-0.92%)
Oct 08, 2020 72.83 73.70 72.37 73.57 1,434,035 +1.29(+1.78%)
Oct 07, 2020 71.22 72.45 71.22 72.29 1,962,650 +2.16(+3.08%)
Oct 06, 2020 70.45 72.68 70.01 70.13 2,285,221 -0.23(-0.33%)
Oct 05, 2020 68.98 70.48 68.84 70.36 1,758,209 +2.24(+3.28%)
Oct 02, 2020 65.50 68.40 65.46 68.13 1,343,145 +0.89(+1.33%)
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.