Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 156.24 156.24 156.24 1,895,176 +0.01(+0.01%)
Dec 30, 2020 156.51 156.96 155.93 156.23 1,895,176 +0.88(+0.57%)
Dec 29, 2020 156.99 157.15 155.27 155.35 2,836,543 +0.99(+0.64%)
Dec 28, 2020 155.90 156.24 153.90 154.36 2,675,705 +1.73(+1.13%)
Dec 24, 2020 153.54 153.61 151.99 152.63 1,083,800 -0.61(-0.40%)
Dec 23, 2020 154.15 154.23 153.16 153.24 4,204,247 -0.57(-0.37%)
Dec 22, 2020 154.00 154.17 152.74 153.81 2,930,889 -1.02(-0.66%)
Dec 21, 2020 154.96 155.64 153.81 154.83 3,807,099 -1.92(-1.22%)
Dec 18, 2020 157.96 158.21 155.83 156.75 5,954,500 -1.18(-0.75%)
Dec 17, 2020 158.00 159.18 157.16 157.93 5,504,559 -0.10(-0.06%)
Dec 16, 2020 159.68 160.03 157.80 158.03 7,443,256 +0.12(+0.08%)
Dec 15, 2020 157.44 158.00 156.68 157.91 7,360,344 +1.60(+1.02%)
Dec 14, 2020 157.35 160.03 155.98 156.31 22,389,392 +35.33(+29.20%)
Dec 11, 2020 118.74 121.39 118.11 120.98 1,374,900 +2.11(+1.78%)
Dec 10, 2020 117.51 120.05 117.22 118.87 979,553 +1.13(+0.96%)
Dec 09, 2020 120.10 120.50 116.61 117.74 1,154,437 -1.48(-1.24%)
Dec 08, 2020 119.07 120.20 118.70 119.22 1,037,698 +0.39(+0.33%)
Dec 07, 2020 119.75 120.89 118.05 118.83 1,378,245 -1.68(-1.39%)
Dec 04, 2020 121.05 121.45 119.40 120.51 1,012,300 -0.55(-0.45%)
Dec 03, 2020 122.26 122.73 120.11 121.06 1,048,920 -1.69(-1.38%)
Dec 02, 2020 121.76 123.50 121.18 122.75 818,068 +0.60(+0.49%)
Dec 01, 2020 123.59 123.69 121.12 122.15 1,303,338 +0.04(+0.03%)
Nov 30, 2020 124.00 124.00 120.80 122.11 1,964,107 -1.72(-1.39%)
Nov 27, 2020 122.57 124.00 122.06 123.83 440,800 +0.90(+0.73%)
Nov 25, 2020 123.79 124.50 122.33 122.93 792,800 -0.18(-0.15%)
Nov 24, 2020 122.66 124.39 121.23 123.11 1,076,751 +0.50(+0.41%)
Nov 23, 2020 122.12 123.80 121.05 122.61 1,103,880 +1.23(+1.01%)
Nov 20, 2020 121.63 122.36 120.42 121.38 1,321,800 -0.67(-0.55%)
Nov 19, 2020 122.43 122.99 121.10 122.05 1,249,815 -1.42(-1.15%)
Nov 18, 2020 127.39 127.66 123.41 123.47 999,708 -4.22(-3.30%)
Nov 17, 2020 127.82 128.38 126.01 127.69 1,092,646 -0.12(-0.09%)
Nov 16, 2020 127.51 128.19 126.24 127.81 977,522 +0.05(+0.04%)
Nov 13, 2020 125.96 128.54 125.51 127.76 942,900 +2.16(+1.72%)
Nov 12, 2020 127.72 128.49 124.96 125.60 699,607 -2.02(-1.58%)
Nov 11, 2020 127.20 128.44 124.81 127.62 1,362,189 +0.53(+0.42%)
Nov 10, 2020 124.00 127.72 123.21 127.09 1,094,962 +2.21(+1.77%)
Nov 09, 2020 127.06 128.46 124.77 124.88 1,500,330 -0.38(-0.30%)
Nov 06, 2020 125.75 126.30 124.47 125.26 1,330,700 -0.18(-0.14%)
Nov 05, 2020 124.00 125.58 121.77 125.44 1,513,197 +2.09(+1.69%)
Nov 04, 2020 119.70 124.29 119.57 123.35 2,071,049 +6.33(+5.41%)
Nov 03, 2020 115.51 118.09 115.39 117.02 1,353,146 +2.19(+1.91%)
Nov 02, 2020 116.11 116.97 112.27 114.83 1,543,539 -0.31(-0.27%)
Oct 30, 2020 116.43 117.23 113.23 115.14 1,820,200 -3.07(-2.60%)
Oct 29, 2020 118.21 119.98 115.20 118.21 2,138,765 +3.36(+2.93%)
Oct 28, 2020 118.09 118.78 114.83 114.85 1,805,427 -5.15(-4.29%)
Oct 27, 2020 120.44 121.81 119.80 120.00 944,923 -0.76(-0.63%)
Oct 26, 2020 119.75 120.80 118.93 120.76 1,176,162 -0.85(-0.70%)
Oct 23, 2020 120.48 121.97 119.28 121.61 996,800 +1.94(+1.62%)
Oct 22, 2020 118.37 121.43 118.31 119.67 1,333,115 +1.48(+1.25%)
Oct 21, 2020 123.72 123.72 118.18 118.19 2,054,962 -5.81(-4.69%)
Oct 20, 2020 122.05 125.00 122.05 124.00 1,645,932 +2.24(+1.84%)
Oct 19, 2020 124.31 124.82 121.24 121.76 1,623,022 -2.37(-1.91%)
Oct 16, 2020 120.97 126.72 120.63 124.13 4,251,100 +2.10(+1.72%)
Oct 15, 2020 120.79 122.30 119.59 122.03 1,474,362 -0.49(-0.40%)
Oct 14, 2020 124.11 124.42 122.21 122.52 1,883,938 -1.23(-0.99%)
Oct 13, 2020 124.24 124.98 122.88 123.75 1,461,452 -0.63(-0.51%)
Oct 12, 2020 124.83 125.18 122.25 124.38 2,380,532 -0.14(-0.11%)
Oct 09, 2020 122.90 128.57 120.78 124.52 4,586,200 +1.38(+1.12%)
Oct 08, 2020 125.64 126.73 121.64 123.14 2,778,606 -2.19(-1.75%)
Oct 07, 2020 117.50 126.65 117.37 125.33 6,424,941 +9.25(+7.97%)
Oct 06, 2020 119.17 119.90 114.69 116.08 4,188,976 +0.83(+0.72%)
Oct 05, 2020 113.43 116.17 113.07 115.25 2,843,032 +3.70(+3.32%)
Oct 02, 2020 113.83 115.25 110.40 111.55 2,021,800 -4.08(-3.53%)
Oct 01, 2020 114.62 116.53 114.11 115.63 1,498,272 +1.20(+1.05%)
Sep 30, 2020 113.13 115.00 112.85 114.43 1,697,399 +1.97(+1.75%)
Sep 29, 2020 113.57 114.12 112.03 112.46 1,021,480 -0.84(-0.74%)
Sep 28, 2020 115.70 115.76 112.73 113.30 1,311,061 -1.13(-0.99%)
Sep 25, 2020 111.19 114.94 109.93 114.43 1,847,100 +2.41(+2.15%)
Sep 24, 2020 112.02 113.60 110.41 112.02 1,250,655 -0.41(-0.36%)
Sep 23, 2020 114.65 115.00 111.52 112.43 2,024,538 -2.08(-1.82%)
Sep 22, 2020 111.44 114.80 110.72 114.51 2,334,467 +2.77(+2.48%)
Sep 21, 2020 111.41 112.43 109.51 111.74 2,766,889 -1.98(-1.74%)
Sep 18, 2020 114.39 114.77 109.80 113.72 3,644,300 -0.41(-0.36%)
Sep 17, 2020 114.97 115.25 112.72 114.13 2,750,356 -2.44(-2.09%)
Sep 16, 2020 115.26 117.96 114.12 116.57 3,267,982 +0.99(+0.86%)
Sep 15, 2020 110.22 120.81 109.53 115.58 4,923,582 +6.86(+6.31%)
Sep 14, 2020 106.95 110.62 106.40 108.72 2,777,006 +3.36(+3.19%)
Sep 11, 2020 106.54 107.62 104.25 105.36 1,471,800 -0.65(-0.61%)
Sep 10, 2020 108.66 109.76 105.79 106.01 1,787,025 -2.27(-2.10%)
Sep 09, 2020 108.50 110.11 102.82 108.28 2,512,105 +0.09(+0.08%)
Sep 08, 2020 111.07 111.78 108.07 108.19 2,054,863 -4.78(-4.23%)
Sep 04, 2020 111.83 113.94 110.69 112.97 3,187,400 +1.45(+1.30%)
Sep 03, 2020 114.32 114.32 110.59 111.52 2,572,100 -2.30(-2.02%)
Sep 02, 2020 113.00 114.66 112.06 113.82 1,495,154 +1.14(+1.01%)
Sep 01, 2020 114.80 117.34 111.91 112.68 2,542,471 -1.54(-1.35%)
Aug 31, 2020 107.70 118.00 107.66 114.22 5,534,429 +7.23(+6.76%)
Aug 28, 2020 106.54 107.08 104.75 106.99 1,065,100 +0.88(+0.83%)
Aug 27, 2020 104.34 106.50 103.77 106.11 1,305,083 +1.81(+1.74%)
Aug 26, 2020 103.01 104.47 102.50 104.30 1,618,308 +0.96(+0.93%)
Aug 25, 2020 101.94 103.36 101.54 103.34 1,177,272 +0.91(+0.89%)
Aug 24, 2020 101.00 102.84 100.75 102.43 1,731,153 +1.92(+1.91%)
Aug 21, 2020 100.80 101.14 99.91 100.51 1,211,900 -0.46(-0.46%)
Aug 20, 2020 101.60 102.07 100.25 100.97 1,348,177 -0.73(-0.72%)
Aug 19, 2020 103.71 104.00 101.29 101.70 1,136,751 -1.61(-1.56%)
Aug 18, 2020 103.24 104.29 102.16 103.31 1,306,317 +0.56(+0.55%)
Aug 17, 2020 102.96 103.41 102.09 102.75 1,634,169 -0.22(-0.21%)
Aug 14, 2020 101.18 103.46 101.17 102.97 865,800 +1.08(+1.06%)
Aug 13, 2020 102.54 103.29 101.74 101.89 1,092,591 -0.89(-0.87%)
Aug 12, 2020 100.79 103.00 100.78 102.78 1,650,411 +1.54(+1.52%)
Aug 11, 2020 102.86 102.86 101.10 101.24 1,510,182 -0.64(-0.63%)
Aug 10, 2020 103.10 103.66 101.11 101.88 1,829,850 -1.40(-1.36%)
Aug 07, 2020 103.60 104.16 102.31 103.28 1,846,400 -0.62(-0.60%)
Aug 06, 2020 103.05 104.44 102.00 103.90 1,203,415 +1.15(+1.12%)
Aug 05, 2020 105.37 105.67 102.26 102.75 1,266,134 -2.70(-2.56%)
Aug 04, 2020 104.73 105.45 103.14 105.45 1,552,616 +0.60(+0.57%)
Aug 03, 2020 102.67 105.13 101.75 104.85 1,410,029 +2.36(+2.30%)
Jul 31, 2020 103.88 104.79 101.26 102.49 2,158,900 -2.32(-2.21%)
Jul 30, 2020 105.20 108.48 104.52 104.81 2,128,635 +0.21(+0.20%)
Jul 29, 2020 105.59 105.99 104.29 104.60 1,258,823 -0.61(-0.58%)
Jul 28, 2020 107.21 107.77 104.79 105.21 1,201,747 -1.64(-1.53%)
Jul 27, 2020 102.32 107.84 102.18 106.85 2,573,519 +5.36(+5.28%)
Jul 24, 2020 104.40 104.61 100.83 101.49 2,437,400 -3.30(-3.15%)
Jul 23, 2020 106.28 106.79 104.52 104.79 1,215,935 -1.09(-1.03%)
Jul 22, 2020 107.50 107.86 104.77 105.88 1,706,043 -1.13(-1.06%)
Jul 21, 2020 109.37 109.59 106.51 107.01 1,812,510 -2.53(-2.31%)
Jul 20, 2020 109.83 111.25 109.48 109.54 1,124,454 +0.30(+0.27%)
Jul 17, 2020 109.94 110.40 107.85 109.24 1,860,400 -0.23(-0.21%)
Jul 16, 2020 111.23 111.39 108.01 109.47 1,232,565 -1.66(-1.49%)
Jul 15, 2020 109.06 111.51 108.36 111.13 1,359,039 +2.56(+2.36%)
Jul 14, 2020 106.89 109.14 105.67 108.57 1,799,602 +1.54(+1.44%)
Jul 13, 2020 108.75 110.32 106.40 107.03 1,563,860 -1.79(-1.64%)
Jul 10, 2020 108.38 109.20 107.77 108.82 1,233,100 +0.35(+0.32%)
Jul 09, 2020 108.71 109.25 106.23 108.47 1,787,840 +0.47(+0.44%)
Jul 08, 2020 112.80 113.00 107.94 108.00 2,379,822 -4.46(-3.97%)
Jul 07, 2020 113.00 113.44 112.28 112.46 1,525,064 -1.11(-0.98%)
Jul 06, 2020 113.75 113.99 112.42 113.57 1,540,609 +1.27(+1.13%)
Jul 02, 2020 114.49 114.49 111.72 112.30 1,283,100 -0.09(-0.08%)
Jul 01, 2020 112.06 113.08 110.96 112.39 1,433,494 +0.15(+0.13%)
Jun 30, 2020 110.99 112.85 110.70 112.24 2,103,560 +1.02(+0.92%)
Jun 29, 2020 113.59 113.88 110.58 111.22 1,730,827 -2.39(-2.10%)
Jun 26, 2020 113.48 114.64 110.54 113.61 5,042,500 +0.14(+0.12%)
Jun 25, 2020 111.62 113.65 110.75 113.47 1,353,793 +1.52(+1.36%)
Jun 24, 2020 113.96 115.75 111.36 111.95 2,096,448 -3.54(-3.07%)
Jun 23, 2020 117.74 119.50 115.06 115.49 1,878,016 -1.43(-1.22%)
Jun 22, 2020 118.86 119.78 116.83 116.92 2,137,819 -2.43(-2.04%)
Jun 19, 2020 116.95 119.52 116.20 119.35 2,807,800 +3.03(+2.60%)
Jun 18, 2020 114.68 116.82 114.15 116.32 1,359,565 +0.80(+0.69%)
Jun 17, 2020 114.15 116.80 113.93 115.52 1,521,522 +2.12(+1.87%)
Jun 16, 2020 112.28 114.71 109.83 113.40 1,926,454 +2.96(+2.68%)
Jun 15, 2020 108.23 111.64 107.75 110.44 1,878,114 +1.14(+1.04%)
Jun 12, 2020 111.90 112.11 107.39 109.30 2,474,600 -0.52(-0.47%)
Jun 11, 2020 114.42 115.03 109.66 109.82 2,905,651 -6.51(-5.60%)
Jun 10, 2020 115.99 117.29 115.35 116.33 1,607,270 +0.34(+0.29%)
Jun 09, 2020 119.01 120.17 115.78 115.99 2,274,807 -3.75(-3.13%)
Jun 08, 2020 114.61 120.50 114.61 119.74 2,686,216 +4.53(+3.93%)
Jun 05, 2020 113.78 116.42 112.63 115.21 1,416,100 +1.53(+1.35%)
Jun 04, 2020 113.19 114.30 112.76 113.68 1,357,330 -0.09(-0.08%)
Jun 03, 2020 116.85 117.60 113.61 113.77 1,395,949 -2.51(-2.16%)
Jun 02, 2020 117.67 118.31 114.42 116.28 2,036,667 -2.64(-2.22%)
Jun 01, 2020 119.30 121.50 117.26 118.92 2,227,479 -0.98(-0.82%)
May 29, 2020 115.38 120.19 114.02 119.90 4,171,400 +5.48(+4.79%)
May 28, 2020 113.13 115.99 111.76 114.42 5,622,150 +8.28(+7.80%)
May 27, 2020 103.31 106.25 100.40 106.14 1,950,141 +3.34(+3.25%)
May 26, 2020 102.86 104.88 102.01 102.80 2,125,071 +1.30(+1.28%)
May 22, 2020 101.21 102.15 100.34 101.50 1,063,900 +0.36(+0.36%)
May 21, 2020 103.47 103.92 100.04 101.14 1,459,071 -2.77(-2.67%)
May 20, 2020 102.29 105.29 101.36 103.91 1,867,782 +2.69(+2.66%)
May 19, 2020 103.22 103.22 100.38 101.22 2,050,586 -1.50(-1.46%)
May 18, 2020 103.58 104.83 102.58 102.72 1,726,492 +0.78(+0.77%)
May 15, 2020 100.68 102.29 99.67 101.94 1,172,900 +1.02(+1.01%)
May 14, 2020 101.14 101.74 98.89 100.92 1,869,755 -1.53(-1.49%)
May 13, 2020 102.00 103.20 99.90 102.45 2,049,739 +0.80(+0.79%)
May 12, 2020 104.00 105.80 101.59 101.65 2,909,792 +0.31(+0.31%)
May 11, 2020 97.32 102.17 96.98 101.34 2,081,185 +4.00(+4.11%)
May 08, 2020 98.11 98.49 96.69 97.34 2,176,300 +0.42(+0.43%)
May 07, 2020 97.81 98.70 96.64 96.92 1,642,655 +0.08(+0.08%)
May 06, 2020 100.00 100.00 94.82 96.84 3,690,781 -1.41(-1.44%)
May 05, 2020 99.02 100.98 97.07 98.25 6,349,197 -5.59(-5.38%)
May 04, 2020 103.30 104.30 102.37 103.84 1,886,107 -0.07(-0.07%)
May 01, 2020 106.16 106.84 103.25 103.91 2,305,800 -3.56(-3.31%)
Apr 30, 2020 107.61 108.45 106.30 107.47 1,284,850 -0.98(-0.90%)
Apr 29, 2020 108.58 109.89 107.04 108.45 1,621,325 +1.53(+1.43%)
Apr 28, 2020 111.42 111.99 106.29 106.92 2,217,358 -3.94(-3.55%)
Apr 27, 2020 110.00 111.66 109.67 110.86 2,390,959 +2.74(+2.53%)
Apr 24, 2020 104.28 108.55 104.27 108.12 1,889,200 +3.98(+3.82%)
Apr 23, 2020 104.00 106.24 103.69 104.14 1,295,438 +0.23(+0.22%)
Apr 22, 2020 105.43 105.87 101.85 103.91 1,382,788 +0.52(+0.50%)
Apr 21, 2020 105.99 106.21 103.14 103.39 1,698,422 -3.33(-3.12%)
Apr 20, 2020 103.62 109.13 102.99 106.72 3,703,316 +3.24(+3.13%)
Apr 17, 2020 101.54 103.87 99.94 103.48 3,952,800 +4.88(+4.95%)
Apr 16, 2020 97.52 99.98 97.10 98.60 3,290,031 +1.66(+1.71%)
Apr 15, 2020 98.40 98.40 95.86 96.94 1,711,860 -2.46(-2.47%)
Apr 14, 2020 97.34 100.11 97.34 99.40 2,041,804 +2.86(+2.96%)
Apr 13, 2020 96.38 97.12 95.00 96.54 1,712,500 +0.31(+0.32%)
Apr 09, 2020 97.91 99.28 94.23 96.23 3,281,400 -2.33(-2.36%)
Apr 08, 2020 95.50 99.11 95.35 98.56 2,464,719 +3.84(+4.05%)
Apr 07, 2020 96.77 98.95 94.00 94.72 3,293,431 -1.19(-1.24%)
Apr 06, 2020 91.57 96.05 90.55 95.91 2,826,324 +6.14(+6.84%)
Apr 03, 2020 91.15 92.11 88.92 89.77 1,693,800 -0.58(-0.64%)
Apr 02, 2020 88.75 90.69 87.56 90.35 2,325,729 +0.42(+0.47%)
Apr 01, 2020 87.50 92.36 87.10 89.93 2,755,669 +0.14(+0.16%)
Mar 31, 2020 86.96 91.53 85.63 89.79 3,039,638 +2.53(+2.90%)
Mar 30, 2020 85.43 87.56 83.54 87.26 3,507,365 +3.25(+3.87%)
Mar 27, 2020 85.02 86.62 83.30 84.01 2,538,300 -2.13(-2.47%)
Mar 26, 2020 83.73 86.39 83.69 86.14 2,851,294 +1.67(+1.98%)
Mar 25, 2020 85.09 86.76 83.27 84.47 2,355,752 -1.46(-1.70%)
Mar 24, 2020 82.98 87.00 81.10 85.93 2,920,183 +4.80(+5.92%)
Mar 23, 2020 82.35 83.43 77.23 81.13 3,490,982 +0.78(+0.97%)
Mar 20, 2020 84.63 85.84 79.55 80.35 2,874,900 -3.15(-3.77%)
Mar 19, 2020 82.51 87.92 81.29 83.50 3,321,579 +1.00(+1.21%)
Mar 18, 2020 78.65 84.92 77.81 82.50 3,875,778 +0.14(+0.17%)
Mar 17, 2020 76.90 82.65 75.57 82.36 4,390,123 +6.80(+9.00%)
Mar 16, 2020 73.69 81.56 72.67 75.56 4,032,000 -4.88(-6.07%)
Mar 13, 2020 80.78 82.40 77.52 80.44 4,517,100 +3.73(+4.86%)
Mar 12, 2020 78.24 81.99 73.98 76.71 4,875,230 -7.06(-8.43%)
Mar 11, 2020 86.41 88.41 82.18 83.77 3,239,712 -5.07(-5.71%)
Mar 10, 2020 88.89 89.36 84.51 88.84 3,233,083 +2.42(+2.80%)
Mar 09, 2020 86.50 90.39 85.07 86.42 3,089,694 -5.56(-6.04%)
Mar 06, 2020 91.02 92.39 89.31 91.98 2,859,700 -2.20(-2.34%)
Mar 05, 2020 93.50 95.89 93.04 94.18 1,831,104 -3.04(-3.13%)
Mar 04, 2020 94.77 97.28 94.12 97.22 2,554,009 +3.50(+3.73%)
Mar 03, 2020 93.78 97.16 91.79 93.72 2,454,675 -2.44(-2.54%)
Mar 02, 2020 90.48 96.48 90.48 96.16 3,569,957 +2.13(+2.27%)
Feb 28, 2020 90.00 94.08 89.70 94.03 3,320,400 +1.94(+2.11%)
Feb 27, 2020 93.00 95.04 90.90 92.09 2,860,950 -2.69(-2.84%)
Feb 26, 2020 96.99 97.97 94.43 94.78 2,586,313 -1.36(-1.41%)
Feb 25, 2020 100.46 100.85 94.77 96.14 3,976,016 -2.88(-2.91%)
Feb 24, 2020 100.77 102.15 97.75 99.02 3,052,663 -4.12(-3.99%)
Feb 21, 2020 102.15 103.21 101.52 103.14 1,728,500 +0.60(+0.59%)
Feb 20, 2020 102.96 103.29 100.95 102.54 1,652,215 -0.67(-0.65%)
Feb 19, 2020 102.38 103.61 101.95 103.21 3,179,555 +1.05(+1.03%)
Feb 18, 2020 102.85 103.35 101.50 102.16 2,522,027 -0.40(-0.39%)
Feb 14, 2020 104.46 104.52 102.23 102.56 1,577,900 -0.86(-0.83%)
Feb 13, 2020 105.30 106.50 103.18 103.42 1,943,719 -1.77(-1.68%)
Feb 12, 2020 102.49 105.23 101.57 105.19 3,422,025 +2.73(+2.66%)
Feb 11, 2020 101.14 102.66 100.83 102.46 1,409,099 +1.45(+1.44%)
Feb 10, 2020 100.14 102.91 99.82 101.01 2,078,066 +0.45(+0.45%)
Feb 07, 2020 102.97 103.77 100.37 100.56 2,251,000 -3.48(-3.34%)
Feb 06, 2020 104.63 104.93 102.08 104.04 1,583,341 +0.39(+0.38%)
Feb 05, 2020 104.50 105.95 103.03 103.65 2,533,253 +0.71(+0.69%)
Feb 04, 2020 103.00 104.31 101.50 102.94 1,898,335 +2.09(+2.07%)
Feb 03, 2020 100.09 101.81 99.32 100.85 1,484,375 +1.46(+1.47%)
Jan 31, 2020 101.36 102.74 98.75 99.39 3,648,900 -0.91(-0.91%)
Jan 30, 2020 106.00 106.94 99.98 100.30 3,942,346 -6.64(-6.21%)
Jan 29, 2020 107.13 108.91 106.85 106.94 1,794,536 -0.03(-0.03%)
Jan 28, 2020 106.92 107.15 105.77 106.97 1,435,202 +1.67(+1.59%)
Jan 27, 2020 104.08 106.23 103.24 105.30 1,594,679 +0.03(+0.03%)
Jan 24, 2020 109.05 109.15 104.64 105.27 2,071,600 -3.28(-3.02%)
Jan 23, 2020 111.06 111.28 108.02 108.55 1,760,088 -2.85(-2.56%)
Jan 22, 2020 113.27 113.54 110.12 111.40 1,420,735 -1.61(-1.42%)
Jan 21, 2020 113.86 114.50 112.67 113.01 1,335,561 -0.26(-0.23%)
Jan 17, 2020 113.15 114.35 112.47 113.27 1,938,400 +0.76(+0.68%)
Jan 16, 2020 113.51 113.81 111.38 112.51 1,375,537 -0.02(-0.02%)
Jan 15, 2020 112.52 114.36 112.20 112.53 2,015,559 -0.26(-0.23%)
Jan 14, 2020 113.50 113.50 110.60 112.79 2,289,974 -1.13(-0.99%)
Jan 13, 2020 109.71 114.14 107.62 113.92 2,400,578 +4.44(+4.06%)
Jan 10, 2020 111.22 111.22 108.77 109.48 1,080,900 -1.26(-1.14%)
Jan 09, 2020 109.21 111.20 108.83 110.74 1,788,176 +2.16(+1.99%)
Jan 08, 2020 106.94 109.19 105.73 108.58 1,736,504 +1.73(+1.62%)
Jan 07, 2020 104.95 108.59 104.58 106.85 2,991,629 +0.27(+0.25%)
Jan 06, 2020 105.65 107.77 104.56 106.58 1,661,283 +0.17(+0.16%)
Jan 03, 2020 106.36 107.38 105.18 106.41 1,316,100 -1.43(-1.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback