Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 101.45 101.77 99.22 99.23 1,138,014 -1.77(-1.75%)
Jan 25, 2021 102.44 104.07 100.37 101.00 1,247,803 -1.60(-1.56%)
Jan 22, 2021 102.73 103.25 102.17 102.60 1,248,400 -0.54(-0.52%)
Jan 21, 2021 104.00 104.61 102.42 103.14 1,182,336 -0.86(-0.83%)
Jan 20, 2021 105.11 105.29 103.42 104.00 759,174 -0.26(-0.25%)
Jan 19, 2021 104.61 105.42 103.34 104.26 1,247,483 +0.76(+0.73%)
Jan 15, 2021 104.78 104.94 102.20 103.50 1,060,100 -2.03(-1.92%)
Jan 14, 2021 105.90 106.39 104.61 105.53 916,496 +0.32(+0.30%)
Jan 13, 2021 106.21 106.21 104.26 105.21 1,132,833 -0.62(-0.59%)
Jan 12, 2021 106.24 107.62 105.07 105.83 1,292,056 -0.19(-0.18%)
Jan 11, 2021 106.55 107.40 105.11 106.02 1,285,147 -1.36(-1.27%)
Jan 08, 2021 105.87 108.84 104.52 107.38 1,632,200 -1.10(-1.01%)
Jan 07, 2021 105.62 108.68 104.50 108.48 1,539,319 +4.71(+4.54%)
Jan 06, 2021 101.25 104.66 100.81 103.77 1,015,259 +4.20(+4.22%)
Jan 05, 2021 99.74 101.43 99.29 99.57 1,005,240 -0.12(-0.12%)
Jan 04, 2021 102.03 102.28 98.20 99.69 814,728 -2.10(-2.06%)
Dec 31, 2020 101.79 101.79 101.79 418,174 +1.01(+1.00%)
Dec 30, 2020 99.95 101.15 99.65 100.78 418,174 +1.27(+1.28%)
Dec 29, 2020 101.18 101.63 99.06 99.51 501,894 -0.86(-0.86%)
Dec 28, 2020 101.44 101.61 100.02 100.37 408,580 +0.12(+0.12%)
Dec 24, 2020 100.31 100.48 99.31 100.25 249,700 +0.52(+0.52%)
Dec 23, 2020 100.53 100.75 99.38 99.73 593,282 +0.33(+0.33%)
Dec 22, 2020 100.55 100.55 98.35 99.40 1,060,324 -1.32(-1.31%)
Dec 21, 2020 98.30 101.27 97.63 100.72 1,023,738 +0.67(+0.67%)
Dec 18, 2020 99.84 100.64 98.79 100.05 1,774,600 +0.30(+0.30%)
Dec 17, 2020 99.56 100.29 98.71 99.75 964,817 +0.73(+0.74%)
Dec 16, 2020 100.00 100.36 98.46 99.02 891,789 -0.75(-0.75%)
Dec 15, 2020 97.47 99.99 97.19 99.77 902,568 +2.63(+2.71%)
Dec 14, 2020 99.26 99.54 97.06 97.14 682,442 -1.34(-1.36%)
Dec 11, 2020 97.40 98.78 97.32 98.48 730,800 +0.27(+0.27%)
Dec 10, 2020 97.83 98.60 96.97 98.21 706,910 -0.32(-0.32%)
Dec 09, 2020 98.98 99.42 97.73 98.53 1,111,048 -0.10(-0.10%)
Dec 08, 2020 97.73 99.33 97.57 98.63 813,805 +0.43(+0.44%)
Dec 07, 2020 98.65 98.99 97.41 98.20 868,709 -0.21(-0.21%)
Dec 04, 2020 97.58 99.39 97.48 98.41 886,100 +1.66(+1.72%)
Dec 03, 2020 96.49 97.97 96.29 96.75 1,314,346 +0.61(+0.63%)
Dec 02, 2020 96.23 96.80 95.14 96.14 737,140 -0.93(-0.96%)
Dec 01, 2020 97.52 98.25 96.96 97.07 1,026,091 +1.10(+1.15%)
Nov 30, 2020 96.82 97.12 95.06 95.97 1,498,847 -1.17(-1.20%)
Nov 27, 2020 97.36 98.15 96.53 97.14 453,200 +0.45(+0.47%)
Nov 25, 2020 97.43 97.70 96.17 96.69 900,700 -0.83(-0.85%)
Nov 24, 2020 96.14 98.59 95.80 97.52 1,151,086 +2.82(+2.98%)
Nov 23, 2020 95.35 95.89 94.00 94.70 540,665 +0.32(+0.34%)
Nov 20, 2020 94.56 95.42 93.66 94.38 637,800 +0.01(+0.01%)
Nov 19, 2020 94.81 95.19 93.60 94.37 774,588 -0.61(-0.64%)
Nov 18, 2020 96.03 96.49 94.67 94.98 636,147 -0.97(-1.01%)
Nov 17, 2020 96.83 97.07 95.01 95.95 730,898 -1.44(-1.48%)
Nov 16, 2020 96.59 97.84 95.43 97.39 1,000,870 +2.40(+2.53%)
Nov 13, 2020 92.51 95.23 92.51 94.99 640,700 +2.63(+2.85%)
Nov 12, 2020 93.29 93.63 91.37 92.36 546,289 -1.44(-1.54%)
Nov 11, 2020 95.89 96.34 93.11 93.80 935,977 -1.31(-1.38%)
Nov 10, 2020 94.14 96.48 94.03 95.11 1,016,815 +1.58(+1.69%)
Nov 09, 2020 98.37 99.06 93.43 93.53 1,052,951 +2.45(+2.69%)
Nov 06, 2020 90.68 91.85 90.55 91.08 518,700 +0.26(+0.29%)
Nov 05, 2020 88.99 91.58 87.91 90.82 1,063,142 +4.04(+4.66%)
Nov 04, 2020 90.42 90.98 85.58 86.78 1,043,975 -4.83(-5.27%)
Nov 03, 2020 89.45 92.02 89.45 91.61 973,146 +3.02(+3.41%)
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.