Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.63 87.63 87.63 21,002,320 +0.82(+0.94%)
Dec 30, 2020 88.25 88.39 86.40 86.81 21,002,320 -1.08(-1.22%)
Dec 29, 2020 89.36 89.42 87.76 87.89 19,709,220 -0.81(-0.91%)
Dec 28, 2020 87.25 89.35 87.09 88.70 27,622,700 +1.99(+2.30%)
Dec 24, 2020 86.45 87.12 86.22 86.71 9,312,000 +0.30(+0.34%)
Dec 23, 2020 86.20 87.21 86.06 86.41 22,963,640 +0.40(+0.47%)
Dec 22, 2020 86.47 86.63 85.29 86.01 20,369,900 -0.72(-0.83%)
Dec 21, 2020 85.46 86.85 84.70 86.73 33,961,360 +0.42(+0.48%)
Dec 18, 2020 87.31 87.42 85.75 86.31 85,256,000 -0.71(-0.82%)
Dec 17, 2020 88.20 88.34 86.56 87.03 34,864,300 -0.83(-0.95%)
Dec 16, 2020 88.46 88.46 87.45 87.86 24,661,180 -0.19(-0.22%)
Dec 15, 2020 87.99 88.20 87.08 88.05 21,352,300 +0.44(+0.50%)
Dec 14, 2020 88.54 89.49 87.46 87.61 33,036,660 -1.13(-1.27%)
Dec 11, 2020 88.00 88.87 87.64 88.74 18,628,000 +0.36(+0.40%)
Dec 10, 2020 88.13 88.75 86.68 88.38 28,674,920 -0.51(-0.57%)
Dec 09, 2020 90.52 91.42 88.10 88.89 31,702,800 -1.67(-1.85%)
Dec 08, 2020 90.43 90.80 89.56 90.57 19,926,100 -0.28(-0.31%)
Dec 07, 2020 90.78 91.46 90.15 90.85 22,276,160 -0.34(-0.37%)
Dec 04, 2020 91.01 91.47 90.68 91.19 20,544,000 +0.10(+0.11%)
Dec 03, 2020 91.03 92.19 90.85 91.09 24,665,540 -0.16(-0.17%)
Dec 02, 2020 89.77 91.64 89.26 91.25 29,399,500 +1.48(+1.65%)
Dec 01, 2020 88.33 91.09 88.15 89.77 37,349,360 +2.05(+2.33%)
Nov 30, 2020 88.78 89.02 87.39 87.72 32,377,520 -1.63(-1.83%)
Nov 27, 2020 88.23 89.85 88.23 89.35 14,790,000 +1.14(+1.30%)
Nov 25, 2020 88.39 88.52 87.42 88.21 19,598,000 +0.01(+0.01%)
Nov 24, 2020 86.38 88.32 86.04 88.19 27,985,120 +1.82(+2.10%)
Nov 23, 2020 87.01 87.30 85.51 86.38 22,529,460 -0.44(-0.51%)
Nov 20, 2020 88.10 88.42 86.75 86.82 27,706,000 -1.11(-1.26%)
Nov 19, 2020 86.66 88.17 86.50 87.93 20,070,900 +0.90(+1.03%)
Nov 18, 2020 87.83 88.25 86.93 87.03 20,089,540 -1.05(-1.19%)
Nov 17, 2020 88.39 88.86 87.97 88.08 21,314,060 -0.62(-0.70%)
Nov 16, 2020 88.21 89.72 88.07 88.70 25,432,620 +0.09(+0.10%)
Nov 13, 2020 87.40 88.86 86.80 88.61 29,756,000 +1.47(+1.69%)
Nov 12, 2020 87.10 88.25 86.90 87.14 26,474,080 -0.22(-0.25%)
Nov 11, 2020 87.42 88.14 87.15 87.36 31,800,480 +0.48(+0.55%)
Nov 10, 2020 86.49 87.97 85.81 86.89 42,980,860 -1.19(-1.35%)
Nov 09, 2020 89.80 90.84 87.88 88.07 53,399,160 +0.08(+0.10%)
Nov 06, 2020 87.57 88.42 86.83 87.99 28,620,000 -0.14(-0.16%)
Nov 05, 2020 88.52 89.59 87.05 88.12 39,684,560 +0.83(+0.95%)
Nov 04, 2020 85.28 88.50 85.15 87.29 71,276,736 +5.01(+6.09%)
Nov 03, 2020 81.54 82.95 80.61 82.28 30,825,740 +1.07(+1.31%)
Nov 02, 2020 81.18 82.91 80.71 81.22 44,193,700 +0.41(+0.51%)
Oct 30, 2020 83.37 84.07 80.08 80.81 99,922,000 +2.96(+3.80%)
Oct 29, 2020 75.85 79.44 75.83 77.84 55,168,280 +2.30(+3.05%)
Oct 28, 2020 77.50 77.69 75.42 75.54 45,151,220 -4.40(-5.51%)
Oct 27, 2020 79.45 80.10 78.85 79.94 25,881,740 +0.73(+0.92%)
Oct 26, 2020 80.75 81.48 78.39 79.21 35,810,820 -2.43(-2.98%)
Oct 23, 2020 80.75 81.71 80.60 81.65 30,548,000 +1.32(+1.64%)
Oct 22, 2020 79.25 80.67 78.87 80.33 30,514,020 +1.03(+1.30%)
Oct 21, 2020 78.49 80.76 78.36 79.30 60,303,180 +1.75(+2.25%)
Oct 20, 2020 76.16 78.69 76.03 77.55 41,701,220 +1.06(+1.38%)
Oct 19, 2020 78.80 79.20 76.15 76.50 29,724,780 -1.89(-2.41%)
Oct 16, 2020 78.09 78.89 77.88 78.39 34,206,000 +0.61(+0.79%)
Oct 15, 2020 77.22 78.57 77.06 77.77 31,213,260 -0.40(-0.51%)
Oct 14, 2020 78.73 79.19 77.30 78.17 33,182,420 -0.18(-0.23%)
Oct 13, 2020 78.85 79.26 77.93 78.35 39,067,640 +0.12(+0.16%)
Oct 12, 2020 76.90 79.42 76.47 78.23 55,336,480 +2.71(+3.58%)
Oct 09, 2020 74.64 75.59 74.35 75.52 32,966,000 +1.35(+1.82%)
Oct 08, 2020 73.27 74.40 73.27 74.17 26,072,260 +1.21(+1.66%)
Oct 07, 2020 72.97 73.45 71.66 72.96 36,088,540 +0.41(+0.56%)
Oct 06, 2020 73.78 74.23 72.25 72.55 26,081,640 -1.59(-2.15%)
Oct 05, 2020 73.13 74.23 73.00 74.14 21,594,560 +1.36(+1.87%)
Oct 02, 2020 72.98 73.95 72.37 72.78 31,222,000 -1.61(-2.17%)
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.