Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 103.50 103.87 101.20 101.42 8,029,482 -3.13(-3.00%)
Jan 28, 2021 102.21 105.55 102.18 104.56 4,650,711 +2.98(+2.93%)
Jan 27, 2021 104.58 105.18 101.24 101.58 7,566,872 -4.78(-4.50%)
Jan 26, 2021 106.62 107.08 106.20 106.36 3,700,952 -0.14(-0.13%)
Jan 25, 2021 106.34 106.58 105.51 106.50 3,607,586 +0.29(+0.27%)
Jan 22, 2021 107.23 107.28 106.19 106.21 3,324,085 -1.21(-1.13%)
Jan 21, 2021 108.32 108.67 106.69 107.42 4,177,737 -1.26(-1.16%)
Jan 20, 2021 108.01 108.87 107.46 108.67 4,459,212 +0.89(+0.83%)
Jan 19, 2021 107.18 108.41 106.80 107.78 4,948,825 +1.37(+1.28%)
Jan 15, 2021 107.08 107.77 106.22 106.42 6,212,284 -0.88(-0.82%)
Jan 14, 2021 107.76 108.66 107.09 107.29 4,698,997 -0.87(-0.80%)
Jan 13, 2021 107.23 109.06 106.70 108.16 4,468,120 +1.30(+1.22%)
Jan 12, 2021 107.61 107.76 106.21 106.85 3,523,557 -1.10(-1.02%)
Jan 11, 2021 108.01 108.84 107.12 107.96 4,075,487 -1.10(-1.01%)
Jan 08, 2021 108.33 109.20 107.86 109.06 3,874,568 +0.92(+0.85%)
Jan 07, 2021 108.30 109.08 107.46 108.14 4,290,651 -0.15(-0.13%)
Jan 06, 2021 106.20 108.92 106.20 108.28 4,932,816 +1.74(+1.63%)
Jan 05, 2021 105.68 107.17 105.06 106.54 3,726,772 +0.85(+0.80%)
Jan 04, 2021 106.77 107.30 104.26 105.70 5,025,527 -1.02(-0.96%)
Dec 31, 2020 106.72 106.72 106.72 2,255,983 +1.37(+1.30%)
Dec 30, 2020 105.22 106.25 105.00 105.35 2,255,983 +0.06(+0.06%)
Dec 29, 2020 105.68 106.21 105.09 105.29 2,983,032 +0.40(+0.38%)
Dec 28, 2020 104.66 105.50 104.55 104.89 2,509,772 +1.00(+0.96%)
Dec 24, 2020 103.93 104.34 103.50 103.88 1,125,335 +0.08(+0.08%)
Dec 23, 2020 104.66 105.31 103.78 103.80 2,605,267 -0.63(-0.60%)
Dec 22, 2020 104.35 105.62 103.92 104.43 4,339,423 +0.16(+0.16%)
Dec 21, 2020 104.49 104.73 102.63 104.27 4,729,412 -1.53(-1.45%)
Dec 18, 2020 104.50 106.52 104.06 105.80 11,264,876 +1.24(+1.19%)
Dec 17, 2020 104.47 104.92 103.84 104.56 3,248,357 +0.34(+0.32%)
Dec 16, 2020 104.04 105.22 103.35 104.22 3,702,881 +0.07(+0.07%)
Dec 15, 2020 103.64 104.90 102.75 104.15 8,311,171 +2.65(+2.61%)
Dec 14, 2020 102.60 103.11 101.44 101.50 5,973,237 -0.37(-0.36%)
Dec 11, 2020 101.16 102.12 101.06 101.87 4,239,759 -0.27(-0.27%)
Dec 10, 2020 102.32 103.09 101.25 102.14 3,748,862 -0.25(-0.24%)
Dec 09, 2020 101.11 102.84 100.89 102.39 6,149,956 +1.60(+1.59%)
Dec 08, 2020 101.57 101.75 99.77 100.78 6,363,084 -1.30(-1.27%)
Dec 07, 2020 102.85 103.10 101.45 102.08 3,362,200 -1.12(-1.09%)
Dec 04, 2020 101.73 103.21 101.25 103.20 4,498,559 +1.25(+1.23%)
Dec 03, 2020 102.68 102.92 101.63 101.95 3,796,405 -1.02(-0.99%)
Dec 02, 2020 101.56 103.12 100.72 102.98 5,644,654 +1.32(+1.30%)
Dec 01, 2020 103.87 104.36 101.45 101.65 5,554,894 -1.41(-1.37%)
Nov 30, 2020 103.38 103.74 102.49 103.07 6,395,303 -0.81(-0.78%)
Nov 27, 2020 103.10 104.01 102.21 103.88 2,296,770 +1.16(+1.13%)
Nov 25, 2020 103.12 103.82 102.15 102.71 3,603,569 -0.68(-0.66%)
Nov 24, 2020 101.64 104.46 101.50 103.39 7,362,474 +2.80(+2.78%)
Nov 23, 2020 101.31 101.63 100.07 100.59 3,869,183 +0.73(+0.74%)
Nov 20, 2020 100.39 100.64 99.32 99.86 4,832,705 -0.76(-0.76%)
Nov 19, 2020 99.42 100.90 98.44 100.62 4,939,680 +1.39(+1.40%)
Nov 18, 2020 99.83 100.52 99.21 99.23 4,845,765 -0.61(-0.61%)
Nov 17, 2020 100.20 100.48 99.13 99.84 3,959,191 -1.34(-1.33%)
Nov 16, 2020 103.45 103.61 100.69 101.18 4,071,207 -0.80(-0.78%)
Nov 13, 2020 100.55 102.15 99.82 101.98 4,001,256 +2.63(+2.65%)
Nov 12, 2020 99.26 100.65 98.64 99.35 4,307,347 -0.59(-0.59%)
Nov 11, 2020 103.90 104.16 99.42 99.94 6,830,249 -3.91(-3.76%)
Nov 10, 2020 102.26 104.17 101.46 103.85 6,002,686 +1.22(+1.18%)
Nov 09, 2020 101.83 105.34 101.25 102.63 12,879,210 +8.76(+9.33%)
Nov 06, 2020 94.57 94.79 93.37 93.88 4,329,114 -0.41(-0.43%)
Nov 05, 2020 94.55 95.20 93.75 94.28 4,073,553 +1.41(+1.51%)
Nov 04, 2020 94.37 95.32 92.57 92.88 6,644,582 -0.61(-0.65%)
Nov 03, 2020 94.11 95.35 93.43 93.49 4,257,291 +0.63(+0.68%)
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.