Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 105.67 105.67 101.82 102.03 6,909,493 -3.59(-3.40%)
Nov 27, 2020 107.85 107.93 105.11 105.62 3,457,385 -1.19(-1.12%)
Nov 25, 2020 106.96 109.20 106.05 106.81 5,868,054 +0.34(+0.32%)
Nov 24, 2020 108.59 109.77 106.16 106.48 12,428,194 -7.97(-6.96%)
Nov 23, 2020 112.73 116.58 112.44 114.45 4,708,140 +2.72(+2.43%)
Nov 20, 2020 112.42 113.23 111.57 111.73 1,990,318 +0.29(+0.26%)
Nov 19, 2020 111.05 113.00 110.44 111.44 1,840,524 +1.00(+0.90%)
Nov 18, 2020 111.69 112.69 110.42 110.44 3,159,280 -1.17(-1.05%)
Nov 17, 2020 110.77 113.35 110.06 111.62 2,922,272 +0.35(+0.31%)
Nov 16, 2020 107.85 111.46 106.55 111.27 3,525,929 +4.08(+3.81%)
Nov 13, 2020 107.51 108.63 106.44 107.19 1,953,529 +0.28(+0.26%)
Nov 12, 2020 107.33 108.31 105.35 106.91 2,430,185 -0.53(-0.49%)
Nov 11, 2020 106.75 107.67 105.13 107.43 2,194,135 +1.81(+1.71%)
Nov 10, 2020 104.66 106.64 104.08 105.62 4,165,343 +1.53(+1.47%)
Nov 09, 2020 113.94 115.55 104.02 104.09 5,215,057 -11.31(-9.80%)
Nov 06, 2020 115.35 116.05 114.05 115.40 1,780,783 +0.00(+0.00%)
Nov 05, 2020 114.60 117.12 114.18 115.40 2,654,670 +3.00(+2.67%)
Nov 04, 2020 112.24 113.85 111.18 112.40 2,043,064 +0.98(+0.88%)
Nov 03, 2020 109.72 112.28 108.94 111.43 1,925,227 +2.91(+2.68%)
Nov 02, 2020 105.94 108.59 105.75 108.52 3,027,074 +3.91(+3.74%)
Oct 30, 2020 104.62 105.64 102.78 104.61 2,022,948 -0.69(-0.65%)
Oct 29, 2020 105.30 106.86 104.56 105.30 2,246,700 +1.10(+1.05%)
Oct 28, 2020 104.56 107.19 103.48 104.20 2,414,182 -2.32(-2.17%)
Oct 27, 2020 107.86 108.90 106.25 106.51 2,284,696 -0.73(-0.68%)
Oct 26, 2020 109.85 109.89 105.86 107.25 1,468,266 -3.61(-3.26%)
Oct 23, 2020 108.31 110.89 108.04 110.86 1,981,787 +0.70(+0.64%)
Oct 22, 2020 111.58 112.18 108.57 110.15 2,108,902 -1.15(-1.04%)
Oct 21, 2020 113.89 114.20 111.17 111.31 1,889,741 -2.06(-1.82%)
Oct 20, 2020 113.75 115.98 113.27 113.37 1,840,237 +0.06(+0.05%)
Oct 19, 2020 112.65 115.55 112.26 113.31 2,409,614 +1.39(+1.24%)
Oct 16, 2020 113.37 113.57 111.89 111.92 1,978,482 -1.14(-1.00%)
Oct 15, 2020 110.12 113.23 109.63 113.06 1,731,953 +1.99(+1.79%)
Oct 14, 2020 111.53 112.44 110.09 111.07 1,749,678 +0.22(+0.19%)
Oct 13, 2020 110.77 111.74 109.92 110.86 1,313,159 -0.11(-0.10%)
Oct 12, 2020 110.54 111.32 109.59 110.97 1,422,207 +1.63(+1.49%)
Oct 09, 2020 108.19 110.89 107.95 109.34 3,011,336 +1.57(+1.45%)
Oct 08, 2020 107.97 108.45 106.82 107.77 1,624,409 +0.40(+0.38%)
Oct 07, 2020 106.91 108.26 106.68 107.37 1,655,453 +1.91(+1.82%)
Oct 06, 2020 108.77 109.19 105.27 105.45 2,553,920 -3.40(-3.12%)
Oct 05, 2020 105.57 109.48 105.57 108.85 2,139,333 +3.42(+3.25%)
Oct 02, 2020 104.58 106.40 104.10 105.43 2,058,564 -1.57(-1.46%)
Oct 01, 2020 105.68 107.58 104.90 106.99 3,871,470 +2.62(+2.52%)
Sep 30, 2020 102.69 105.42 102.69 104.37 2,332,120 +1.14(+1.10%)
Sep 29, 2020 103.10 104.30 102.07 103.23 2,536,298 +1.54(+1.51%)
Sep 28, 2020 100.58 101.82 100.02 101.69 1,607,121 +2.32(+2.33%)
Sep 25, 2020 98.56 100.01 97.76 99.38 2,044,275 +1.13(+1.15%)
Sep 24, 2020 99.52 100.21 97.63 98.25 2,694,267 -1.61(-1.62%)
Sep 23, 2020 101.35 102.95 99.77 99.87 2,047,746 -1.07(-1.06%)
Sep 22, 2020 99.79 101.52 99.31 100.93 1,789,874 +1.56(+1.57%)
Sep 21, 2020 97.57 99.38 97.05 99.38 2,272,361 +0.37(+0.37%)
Sep 18, 2020 98.86 100.70 98.13 99.01 2,412,801 -0.05(-0.05%)
Sep 17, 2020 99.41 100.36 98.06 99.06 1,843,703 -1.36(-1.35%)
Sep 16, 2020 102.21 102.34 100.16 100.42 1,842,555 -0.83(-0.81%)
Sep 15, 2020 101.79 102.58 100.74 101.24 1,653,823 +0.24(+0.24%)
Sep 14, 2020 101.61 102.34 100.05 101.00 2,743,947 +1.07(+1.07%)
Sep 11, 2020 101.29 101.76 99.05 99.93 1,451,058 -0.25(-0.25%)
Sep 10, 2020 101.80 102.63 99.92 100.18 2,334,032 -1.37(-1.35%)
Sep 09, 2020 99.16 101.95 98.13 101.55 2,406,763 +3.35(+3.41%)
Sep 08, 2020 97.31 99.66 95.94 98.20 3,120,762 -0.98(-0.99%)
Sep 04, 2020 102.15 103.03 97.33 99.18 2,726,442 -2.23(-2.20%)
Sep 03, 2020 106.36 106.36 100.62 101.41 2,627,749 -4.96(-4.67%)
Sep 02, 2020 106.30 106.55 104.19 106.38 2,688,405 +0.48(+0.46%)
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.