Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 83.73 83.73 83.73 4,249 +0.47(+0.56%)
Dec 30, 2020 82.92 83.46 82.92 83.26 4,249 +0.24(+0.29%)
Dec 29, 2020 83.39 83.48 82.75 83.02 21,972 -0.32(-0.38%)
Dec 28, 2020 83.86 83.89 83.20 83.34 8,073 +0.04(+0.05%)
Dec 24, 2020 83.31 83.31 82.86 83.30 13,500 +0.17(+0.21%)
Dec 23, 2020 82.84 83.51 82.84 83.13 18,060 +0.38(+0.46%)
Dec 22, 2020 82.92 83.12 82.64 82.75 18,739 -0.23(-0.28%)
Dec 21, 2020 82.66 83.13 82.18 82.98 28,474 -1.59(-1.88%)
Dec 18, 2020 84.82 84.85 84.11 84.57 11,600 -0.27(-0.32%)
Dec 17, 2020 84.89 84.94 84.66 84.84 13,322 +0.14(+0.16%)
Dec 16, 2020 84.93 84.93 84.47 84.71 7,666 +0.00(+0.00%)
Dec 15, 2020 83.85 84.79 83.77 84.71 10,101 +1.14(+1.36%)
Dec 14, 2020 85.02 85.03 83.50 83.57 8,503 -0.87(-1.03%)
Dec 11, 2020 84.33 84.57 83.94 84.44 9,900 -0.22(-0.26%)
Dec 10, 2020 84.55 84.79 84.37 84.66 8,436 -0.51(-0.59%)
Dec 09, 2020 84.95 85.31 84.60 85.16 13,127 +0.29(+0.34%)
Dec 08, 2020 83.65 84.98 83.65 84.87 12,630 +0.73(+0.87%)
Dec 07, 2020 84.67 84.67 84.03 84.14 9,170 -0.55(-0.65%)
Dec 04, 2020 84.09 84.69 84.09 84.69 5,900 +1.48(+1.78%)
Dec 03, 2020 83.35 83.67 83.16 83.21 11,283 +0.14(+0.17%)
Dec 02, 2020 83.20 83.20 83.07 83.07 11,223 +0.22(+0.26%)
Dec 01, 2020 83.38 83.38 82.69 82.85 11,372 +0.65(+0.79%)
Nov 30, 2020 82.87 82.95 82.14 82.21 9,901 -1.01(-1.21%)
Nov 27, 2020 83.79 83.79 83.18 83.21 3,000 -0.29(-0.35%)
Nov 25, 2020 84.14 84.14 83.41 83.51 6,000 -0.88(-1.05%)
Nov 24, 2020 83.10 84.49 83.10 84.39 11,861 +1.85(+2.24%)
Nov 23, 2020 81.89 82.64 81.89 82.54 9,002 +1.16(+1.43%)
Nov 20, 2020 81.35 81.69 81.13 81.38 17,100 -0.23(-0.28%)
Nov 19, 2020 81.13 81.65 80.80 81.61 11,799 +0.07(+0.08%)
Nov 18, 2020 83.01 83.01 81.54 81.54 13,678 -1.03(-1.24%)
Nov 17, 2020 81.85 82.86 81.83 82.57 16,417 -0.37(-0.45%)
Nov 16, 2020 81.91 82.94 81.91 82.94 15,273 +1.73(+2.13%)
Nov 13, 2020 80.12 81.30 80.12 81.21 8,400 +1.93(+2.44%)
Nov 12, 2020 80.10 80.10 78.66 79.28 15,102 -1.44(-1.78%)
Nov 11, 2020 81.23 81.23 80.44 80.71 11,657 -0.39(-0.48%)
Nov 10, 2020 79.92 81.13 79.88 81.10 44,334 +1.66(+2.09%)
Nov 09, 2020 80.00 81.84 79.42 79.44 81,940 +2.74(+3.57%)
Nov 06, 2020 77.23 77.54 76.50 76.70 18,500 -0.47(-0.61%)
Nov 05, 2020 76.88 77.68 76.81 77.17 23,691 +1.12(+1.47%)
Nov 04, 2020 76.63 77.44 76.05 76.05 7,225 -0.48(-0.62%)
Nov 03, 2020 76.30 76.85 76.30 76.53 8,435 +1.28(+1.70%)
Nov 02, 2020 74.35 75.31 74.35 75.25 12,362 +1.66(+2.26%)
Oct 30, 2020 73.49 73.73 72.76 73.59 47,400 -0.30(-0.40%)
Oct 29, 2020 72.64 74.28 72.16 73.89 13,461 +1.12(+1.54%)
Oct 28, 2020 73.69 73.71 72.73 72.77 38,600 -2.40(-3.20%)
Oct 27, 2020 76.04 76.04 75.16 75.17 18,596 -1.16(-1.52%)
Oct 26, 2020 77.13 77.13 75.96 76.33 11,897 -1.68(-2.15%)
Oct 23, 2020 78.03 78.40 77.64 78.01 13,600 +0.23(+0.30%)
Oct 22, 2020 76.93 77.86 76.91 77.78 8,124 +0.84(+1.10%)
Oct 21, 2020 77.17 77.42 76.87 76.94 5,949 -0.40(-0.52%)
Oct 20, 2020 77.54 78.04 77.24 77.34 46,667 +0.11(+0.14%)
Oct 19, 2020 78.35 78.45 77.17 77.23 7,965 -1.07(-1.37%)
Oct 16, 2020 78.43 78.78 78.30 78.30 10,000 -0.10(-0.12%)
Oct 15, 2020 77.20 78.40 77.20 78.40 6,947 +0.29(+0.37%)
Oct 14, 2020 78.33 78.62 78.03 78.11 10,761 -0.14(-0.17%)
Oct 13, 2020 78.55 78.55 78.00 78.25 9,087 -0.62(-0.79%)
Oct 12, 2020 78.46 79.01 78.46 78.87 17,460 +0.40(+0.51%)
Oct 09, 2020 79.00 79.16 78.47 78.47 24,000 -0.11(-0.14%)
Oct 08, 2020 77.85 78.58 77.85 78.58 25,295 +1.10(+1.42%)
Oct 07, 2020 76.85 77.61 76.85 77.48 7,833 +1.09(+1.42%)
Oct 06, 2020 77.27 77.68 76.27 76.40 11,586 -0.47(-0.61%)
Oct 05, 2020 75.79 76.95 75.79 76.87 10,806 +1.16(+1.53%)
Oct 02, 2020 74.25 76.06 74.25 75.71 20,800 +0.59(+0.78%)
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.