Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 114.82 116.98 114.81 116.06 394,007 +2.31(+2.03%)
Nov 20, 2020 115.43 115.43 113.37 113.75 588,500 -1.57(-1.36%)
Nov 19, 2020 114.61 115.58 113.13 115.32 366,958 +0.05(+0.04%)
Nov 18, 2020 116.00 116.79 114.48 115.27 687,820 -0.42(-0.36%)
Nov 17, 2020 111.80 116.06 111.21 115.69 1,227,851 +3.70(+3.30%)
Nov 16, 2020 110.44 113.04 110.34 111.99 537,690 +3.39(+3.12%)
Nov 13, 2020 107.51 109.25 107.16 108.60 441,300 +1.79(+1.68%)
Nov 12, 2020 107.86 109.09 106.33 106.81 501,111 -2.00(-1.84%)
Nov 11, 2020 110.50 110.64 108.20 108.81 513,574 -0.54(-0.49%)
Nov 10, 2020 109.93 110.76 108.42 109.35 986,502 -0.49(-0.45%)
Nov 09, 2020 114.52 115.90 109.73 109.84 804,832 +1.18(+1.09%)
Nov 06, 2020 109.09 109.64 107.80 108.66 395,100 -0.48(-0.44%)
Nov 05, 2020 107.27 110.44 106.03 109.14 615,079 +4.27(+4.07%)
Nov 04, 2020 105.33 107.30 102.52 104.87 724,772 +0.22(+0.21%)
Nov 03, 2020 106.81 109.15 104.01 104.65 893,964 -2.30(-2.15%)
Nov 02, 2020 104.63 107.63 103.78 106.95 895,627 +4.21(+4.10%)
Oct 30, 2020 103.34 103.69 100.86 102.74 900,800 -0.89(-0.86%)
Oct 29, 2020 101.74 104.56 101.61 103.63 585,077 +1.33(+1.30%)
Oct 28, 2020 102.08 103.46 101.33 102.30 627,498 -2.14(-2.05%)
Oct 27, 2020 105.69 106.70 104.37 104.44 716,626 -0.92(-0.87%)
Oct 26, 2020 106.30 106.39 103.80 105.36 502,436 -2.42(-2.25%)
Oct 23, 2020 108.44 108.90 107.50 107.78 413,400 +0.29(+0.27%)
Oct 22, 2020 107.32 107.96 106.08 107.49 537,547 +0.75(+0.70%)
Oct 21, 2020 107.57 108.56 106.69 106.74 401,038 -0.42(-0.39%)
Oct 20, 2020 108.29 109.00 107.16 107.16 440,363 -0.71(-0.66%)
Oct 19, 2020 109.23 110.36 107.77 107.87 474,816 -1.04(-0.95%)
Oct 16, 2020 109.64 109.86 108.55 108.91 543,500 -0.16(-0.15%)
Oct 15, 2020 107.71 109.49 107.36 109.07 542,500 -0.36(-0.33%)
Oct 14, 2020 108.53 111.08 108.50 109.43 433,413 +0.95(+0.88%)
Oct 13, 2020 108.69 109.79 108.19 108.48 907,037 -0.55(-0.50%)
Oct 12, 2020 108.11 109.54 107.74 109.03 936,367 +1.01(+0.94%)
Oct 09, 2020 106.31 108.93 106.06 108.02 796,700 +1.96(+1.85%)
Oct 08, 2020 106.95 107.63 105.92 106.06 457,562 -0.22(-0.21%)
Oct 07, 2020 105.45 106.86 105.33 106.28 554,495 +2.46(+2.37%)
Oct 06, 2020 105.86 106.98 103.64 103.82 768,631 -1.51(-1.43%)
Oct 05, 2020 104.62 106.35 104.57 105.33 807,955 +1.72(+1.66%)
Oct 02, 2020 101.65 105.12 101.42 103.61 793,600 +0.42(+0.41%)
Oct 01, 2020 106.36 107.16 102.62 103.19 991,765 -2.72(-2.57%)
Sep 30, 2020 105.81 107.57 105.07 105.91 561,982 +0.60(+0.57%)
Sep 29, 2020 106.14 106.70 104.78 105.31 400,135 -1.01(-0.95%)
Sep 28, 2020 106.88 107.99 106.06 106.32 609,245 +0.90(+0.85%)
Sep 25, 2020 102.91 106.26 102.79 105.42 526,100 +1.37(+1.32%)
Sep 24, 2020 103.81 105.27 102.63 104.05 728,340 -0.46(-0.44%)
Sep 23, 2020 107.12 108.40 104.38 104.51 549,707 -3.04(-2.83%)
Sep 22, 2020 106.37 107.83 105.04 107.55 608,047 +1.10(+1.03%)
Sep 21, 2020 108.30 109.30 105.20 106.45 672,681 -4.11(-3.72%)
Sep 18, 2020 112.63 113.73 109.90 110.56 1,037,600 -2.29(-2.03%)
Sep 17, 2020 109.98 113.29 108.71 112.85 765,720 +2.18(+1.97%)
Sep 16, 2020 112.45 112.62 110.57 110.67 571,885 -1.13(-1.01%)
Sep 15, 2020 110.93 112.59 110.80 111.80 681,768 +1.27(+1.15%)
Sep 14, 2020 109.87 110.92 109.39 110.53 374,992 +1.97(+1.81%)
Sep 11, 2020 108.70 109.29 107.74 108.56 415,700 +0.80(+0.74%)
Sep 10, 2020 108.07 108.68 106.79 107.76 483,097 -0.15(-0.14%)
Sep 09, 2020 106.59 108.75 106.11 107.91 475,387 +2.27(+2.15%)
Sep 08, 2020 107.00 107.61 104.86 105.64 716,876 -2.84(-2.62%)
Sep 04, 2020 110.53 110.90 106.98 108.48 683,200 -0.95(-0.87%)
Sep 03, 2020 111.90 112.36 108.07 109.43 721,303 -2.83(-2.52%)
Sep 02, 2020 110.37 112.53 109.29 112.26 999,583 +2.11(+1.92%)
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.