Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.59 87.59 87.59 26,107,320 +0.62(+0.71%)
Dec 30, 2020 88.10 88.25 86.28 86.98 26,107,320 -0.96(-1.09%)
Dec 29, 2020 89.39 89.62 87.80 87.94 25,971,740 -0.87(-0.98%)
Dec 28, 2020 87.58 89.54 87.32 88.80 27,850,860 +1.86(+2.14%)
Dec 24, 2020 86.75 87.30 86.46 86.94 6,934,000 +0.32(+0.37%)
Dec 23, 2020 86.41 87.40 86.25 86.62 20,675,660 +0.44(+0.52%)
Dec 22, 2020 86.72 86.87 85.63 86.17 18,734,740 -0.79(-0.91%)
Dec 21, 2020 85.68 87.04 84.95 86.97 36,536,880 +0.42(+0.48%)
Dec 18, 2020 87.71 87.76 86.01 86.55 80,326,000 -0.84(-0.97%)
Dec 17, 2020 88.43 88.59 86.93 87.39 32,478,400 -0.76(-0.86%)
Dec 16, 2020 88.64 88.65 87.80 88.15 30,261,280 -0.24(-0.27%)
Dec 15, 2020 88.22 88.57 87.50 88.39 29,632,460 +0.39(+0.44%)
Dec 14, 2020 88.75 89.87 87.86 88.00 31,992,340 -1.09(-1.22%)
Dec 11, 2020 88.15 89.22 88.00 89.09 24,412,000 +0.32(+0.36%)
Dec 10, 2020 88.49 89.07 87.02 88.77 27,238,060 -0.44(-0.49%)
Dec 09, 2020 90.60 91.71 88.39 89.21 30,136,420 -1.72(-1.89%)
Dec 08, 2020 90.50 91.09 89.81 90.93 21,902,980 -0.05(-0.05%)
Dec 07, 2020 90.95 91.62 90.29 90.97 26,407,240 -0.43(-0.47%)
Dec 04, 2020 91.23 91.66 90.85 91.40 27,562,000 +0.06(+0.07%)
Dec 03, 2020 91.20 92.36 91.13 91.34 24,537,760 -0.06(-0.06%)
Dec 02, 2020 89.91 91.78 89.47 91.40 24,428,040 +1.49(+1.66%)
Dec 01, 2020 88.72 91.24 88.47 89.91 34,738,720 +1.87(+2.12%)
Nov 30, 2020 89.06 89.40 87.75 88.04 36,437,660 -1.62(-1.81%)
Nov 27, 2020 88.65 90.20 88.62 89.66 17,698,000 +1.09(+1.23%)
Nov 25, 2020 88.64 88.93 87.83 88.57 20,922,000 +0.13(+0.14%)
Nov 24, 2020 86.53 88.58 86.38 88.44 31,560,540 +1.70(+1.96%)
Nov 23, 2020 87.48 87.69 85.89 86.74 43,231,820 -0.37(-0.42%)
Nov 20, 2020 88.26 88.70 87.09 87.11 46,272,000 -1.09(-1.23%)
Nov 19, 2020 86.92 88.48 86.85 88.20 24,958,440 +0.86(+0.98%)
Nov 18, 2020 88.26 88.67 87.31 87.34 23,459,320 -1.17(-1.32%)
Nov 17, 2020 88.85 89.25 88.35 88.51 22,932,460 -0.56(-0.63%)
Nov 16, 2020 88.58 89.95 88.38 89.07 24,905,280 +0.22(+0.25%)
Nov 13, 2020 87.88 89.05 87.23 88.85 30,010,000 +1.36(+1.55%)
Nov 12, 2020 87.38 88.41 87.28 87.49 24,950,360 -0.14(-0.16%)
Nov 11, 2020 87.50 88.21 87.37 87.64 25,264,620 +0.62(+0.71%)
Nov 10, 2020 86.55 88.15 85.86 87.02 52,695,080 -1.13(-1.28%)
Nov 09, 2020 89.82 90.90 88.00 88.15 45,308,120 +0.06(+0.07%)
Nov 06, 2020 87.70 88.62 87.02 88.09 33,224,000 -0.08(-0.09%)
Nov 05, 2020 89.05 89.68 87.53 88.17 41,240,480 +0.71(+0.81%)
Nov 04, 2020 85.51 88.57 85.30 87.46 71,394,240 +4.95(+5.99%)
Nov 03, 2020 81.59 83.08 80.83 82.51 33,163,960 +1.21(+1.49%)
Nov 02, 2020 81.41 83.04 80.80 81.30 50,617,880 +0.25(+0.31%)
Oct 30, 2020 83.61 84.35 80.22 81.05 86,616,000 +2.69(+3.43%)
Oct 29, 2020 76.12 79.69 76.11 78.36 39,936,700 +2.53(+3.34%)
Oct 28, 2020 77.99 78.07 75.73 75.83 36,664,700 -4.38(-5.46%)
Oct 27, 2020 79.78 80.34 79.14 80.21 24,568,500 +0.69(+0.87%)
Oct 26, 2020 81.25 81.91 78.83 79.52 37,039,860 -2.53(-3.08%)
Oct 23, 2020 81.30 82.12 81.03 82.05 27,516,000 +1.28(+1.59%)
Oct 22, 2020 79.65 81.10 79.25 80.77 28,676,160 +1.10(+1.38%)
Oct 21, 2020 78.67 80.94 78.58 79.67 51,339,880 +1.87(+2.40%)
Oct 20, 2020 76.35 78.88 76.28 77.80 44,846,340 +1.07(+1.39%)
Oct 19, 2020 79.02 79.41 76.40 76.73 32,135,760 -1.92(-2.44%)
Oct 16, 2020 78.29 79.06 78.15 78.65 28,702,000 +0.69(+0.89%)
Oct 15, 2020 77.36 78.75 77.25 77.96 30,802,500 -0.45(-0.57%)
Oct 14, 2020 78.93 79.38 77.53 78.40 38,605,720 -0.18(-0.23%)
Oct 13, 2020 79.19 79.50 78.16 78.58 32,008,340 +0.13(+0.16%)
Oct 12, 2020 77.15 79.69 76.63 78.46 49,645,560 +2.70(+3.56%)
Oct 09, 2020 74.73 75.83 74.47 75.76 28,710,000 +1.46(+1.97%)
Oct 08, 2020 73.25 74.50 73.25 74.30 23,752,300 +1.28(+1.76%)
Oct 07, 2020 73.21 73.45 71.80 73.01 34,909,400 +0.34(+0.47%)
Oct 06, 2020 73.78 74.34 72.43 72.67 24,895,560 -1.63(-2.19%)
Oct 05, 2020 73.31 74.41 73.21 74.30 22,259,460 +1.38(+1.89%)
Oct 02, 2020 73.10 74.16 72.55 72.92 25,680,000 -1.58(-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.