Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 78.61 79.48 78.35 79.30 2,356,419 +0.85(+1.08%)
Nov 20, 2020 78.65 79.39 78.26 78.45 1,358,400 +0.10(+0.13%)
Nov 19, 2020 78.98 79.27 77.61 78.35 1,536,392 -0.71(-0.90%)
Nov 18, 2020 81.89 81.89 78.78 79.06 2,428,495 -1.54(-1.91%)
Nov 17, 2020 83.66 83.66 80.57 80.60 2,013,264 -3.73(-4.42%)
Nov 16, 2020 83.37 84.46 82.32 84.33 2,218,390 +2.21(+2.69%)
Nov 13, 2020 81.43 82.87 81.34 82.12 1,467,400 +0.78(+0.96%)
Nov 12, 2020 82.18 82.90 80.79 81.34 1,654,681 -1.03(-1.25%)
Nov 11, 2020 82.80 83.36 81.95 82.37 1,724,671 -0.09(-0.11%)
Nov 10, 2020 83.09 83.81 82.42 82.46 1,521,302 -0.58(-0.70%)
Nov 09, 2020 85.63 86.90 82.75 83.04 1,967,448 +1.19(+1.45%)
Nov 06, 2020 82.20 82.98 81.45 81.85 1,262,400 -0.62(-0.75%)
Nov 05, 2020 84.10 84.71 81.55 82.47 1,692,421 -0.98(-1.17%)
Nov 04, 2020 84.02 85.59 83.41 83.45 1,209,182 -0.87(-1.03%)
Nov 03, 2020 84.22 85.25 83.58 84.32 854,745 +1.11(+1.33%)
Nov 02, 2020 81.99 83.27 81.55 83.21 1,109,704 +2.09(+2.58%)
Oct 30, 2020 80.94 82.23 80.37 81.12 1,330,300 -0.22(-0.27%)
Oct 29, 2020 81.17 82.45 79.91 81.34 890,589 -0.03(-0.04%)
Oct 28, 2020 83.11 84.16 81.27 81.37 1,131,517 -2.82(-3.35%)
Oct 27, 2020 84.23 85.43 83.94 84.19 1,381,094 +0.13(+0.15%)
Oct 26, 2020 82.71 84.10 82.22 84.06 1,027,036 +0.67(+0.80%)
Oct 23, 2020 83.57 83.58 82.68 83.39 1,026,600 +0.36(+0.43%)
Oct 22, 2020 82.17 83.18 81.80 83.03 535,423 +0.74(+0.90%)
Oct 21, 2020 82.27 83.20 81.79 82.29 868,071 +0.15(+0.18%)
Oct 20, 2020 82.19 82.72 81.32 82.14 916,025 +0.50(+0.61%)
Oct 19, 2020 82.40 82.84 81.21 81.64 795,934 -0.75(-0.91%)
Oct 16, 2020 81.26 82.67 81.16 82.39 953,400 +1.24(+1.53%)
Oct 15, 2020 80.56 81.90 80.36 81.15 636,905 -0.20(-0.25%)
Oct 14, 2020 81.24 81.65 80.94 81.35 698,193 +0.20(+0.25%)
Oct 13, 2020 81.80 81.80 79.87 81.15 1,115,137 -1.39(-1.68%)
Oct 12, 2020 82.11 83.40 82.05 82.54 816,342 +0.49(+0.60%)
Oct 09, 2020 81.83 82.53 81.32 82.05 971,000 +0.32(+0.39%)
Oct 08, 2020 81.18 81.75 80.72 81.73 1,199,667 +1.04(+1.29%)
Oct 07, 2020 81.51 81.86 80.05 80.69 963,716 -0.61(-0.75%)
Oct 06, 2020 80.71 82.03 79.83 81.30 1,216,565 +0.58(+0.72%)
Oct 05, 2020 79.85 81.06 78.82 80.72 1,066,570 +0.91(+1.14%)
Oct 02, 2020 79.44 80.71 78.96 79.81 900,600 -0.05(-0.06%)
Oct 01, 2020 79.17 80.21 79.06 79.86 1,060,789 +0.78(+0.99%)
Sep 30, 2020 79.30 79.91 78.53 79.08 1,444,914 +0.06(+0.08%)
Sep 29, 2020 78.83 79.37 78.50 79.02 898,240 +0.60(+0.77%)
Sep 28, 2020 78.97 79.37 78.08 78.42 713,509 +0.21(+0.27%)
Sep 25, 2020 76.51 78.30 76.18 78.21 764,600 +1.51(+1.97%)
Sep 24, 2020 75.78 77.08 75.28 76.70 794,241 +1.09(+1.44%)
Sep 23, 2020 77.12 77.54 75.53 75.61 995,344 -1.45(-1.88%)
Sep 22, 2020 76.56 77.94 76.55 77.06 1,152,865 +0.44(+0.57%)
Sep 21, 2020 75.76 77.17 75.27 76.62 1,660,807 -0.24(-0.31%)
Sep 18, 2020 77.43 78.08 76.85 76.86 2,281,000 -0.76(-0.98%)
Sep 17, 2020 77.33 77.77 76.59 77.62 1,123,147 -0.32(-0.41%)
Sep 16, 2020 77.48 78.85 77.35 77.94 1,193,658 +0.44(+0.57%)
Sep 15, 2020 77.24 78.38 76.88 77.50 1,068,404 +0.52(+0.68%)
Sep 14, 2020 76.96 77.80 76.65 76.98 936,784 +0.38(+0.50%)
Sep 11, 2020 76.71 76.83 75.84 76.60 959,500 +0.14(+0.18%)
Sep 10, 2020 78.11 78.59 76.29 76.46 898,366 -1.92(-2.45%)
Sep 09, 2020 77.93 79.62 77.71 78.38 1,365,693 +0.98(+1.27%)
Sep 08, 2020 78.43 78.43 76.62 77.40 984,257 -1.56(-1.98%)
Sep 04, 2020 79.18 79.61 77.85 78.96 1,084,600 -0.14(-0.18%)
Sep 03, 2020 80.70 81.18 78.34 79.10 1,155,886 -1.13(-1.41%)
Sep 02, 2020 78.54 80.61 78.14 80.23 1,495,494 +1.75(+2.23%)
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.