Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 103.55 106.76 103.31 105.89 2,534,693 +2.42(+2.34%)
Aug 31, 2020 104.02 104.65 102.49 103.48 2,689,237 -0.30(-0.29%)
Aug 28, 2020 104.19 104.21 102.73 103.78 2,536,511 +0.01(+0.01%)
Aug 27, 2020 105.01 105.01 102.84 103.77 2,958,611 -1.02(-0.97%)
Aug 26, 2020 105.81 106.54 104.10 104.78 4,418,333 -0.31(-0.29%)
Aug 25, 2020 105.89 106.23 101.32 105.09 11,211,010 -4.41(-4.03%)
Aug 24, 2020 110.37 111.47 107.11 109.50 5,812,541 +3.14(+2.96%)
Aug 21, 2020 104.49 106.78 104.45 106.36 4,085,215 +2.15(+2.06%)
Aug 20, 2020 103.95 104.56 103.04 104.21 2,260,339 -0.24(-0.23%)
Aug 19, 2020 103.24 106.05 103.24 104.46 3,274,989 +1.34(+1.30%)
Aug 18, 2020 104.39 104.63 102.93 103.11 2,375,116 -0.25(-0.24%)
Aug 17, 2020 103.55 103.92 102.52 103.36 2,423,263 +1.21(+1.19%)
Aug 14, 2020 101.08 102.93 100.76 102.15 2,735,767 +1.48(+1.47%)
Aug 13, 2020 98.50 101.17 98.43 100.67 2,444,709 +2.72(+2.78%)
Aug 12, 2020 97.55 98.46 97.12 97.94 1,304,759 +0.80(+0.83%)
Aug 11, 2020 97.96 98.51 96.77 97.14 1,596,350 -0.09(-0.10%)
Aug 10, 2020 96.81 98.36 96.00 97.23 2,124,067 +1.23(+1.28%)
Aug 07, 2020 95.98 96.77 95.08 96.00 1,909,484 +0.14(+0.15%)
Aug 06, 2020 95.06 95.90 93.88 95.86 2,657,551 +0.78(+0.82%)
Aug 05, 2020 94.62 95.20 93.23 95.08 2,003,921 +1.31(+1.39%)
Aug 04, 2020 93.85 94.77 93.16 93.77 1,358,763 -0.35(-0.38%)
Aug 03, 2020 93.36 95.15 93.06 94.13 1,711,612 +1.21(+1.31%)
Jul 31, 2020 93.53 93.73 91.70 92.91 2,023,207 -0.41(-0.44%)
Jul 30, 2020 90.63 93.93 90.31 93.33 2,392,304 +1.80(+1.97%)
Jul 29, 2020 91.07 92.25 90.74 91.52 1,495,843 +0.85(+0.94%)
Jul 28, 2020 91.28 92.17 90.55 90.68 1,580,995 -0.68(-0.75%)
Jul 27, 2020 90.38 91.72 89.88 91.36 2,444,062 +0.87(+0.96%)
Jul 24, 2020 89.40 91.19 89.15 90.49 2,287,523 +0.85(+0.95%)
Jul 23, 2020 90.61 91.93 89.55 89.64 3,067,247 -1.19(-1.31%)
Jul 22, 2020 89.07 92.76 88.94 90.83 8,569,346 +6.61(+7.84%)
Jul 21, 2020 82.67 85.02 82.67 84.23 2,329,838 +1.77(+2.15%)
Jul 20, 2020 81.81 83.02 80.68 82.46 2,359,054 +0.39(+0.48%)
Jul 17, 2020 82.88 82.88 81.57 82.06 1,382,996 -0.36(-0.44%)
Jul 16, 2020 82.32 83.70 81.96 82.43 1,570,156 -0.07(-0.08%)
Jul 15, 2020 82.99 83.02 81.20 82.49 2,154,554 +1.43(+1.76%)
Jul 14, 2020 79.86 81.24 78.76 81.07 2,003,720 +1.20(+1.51%)
Jul 13, 2020 79.97 82.41 79.68 79.86 2,008,158 +0.65(+0.82%)
Jul 10, 2020 79.34 79.97 78.82 79.21 1,809,589 -0.05(-0.06%)
Jul 09, 2020 81.31 81.31 78.44 79.26 2,180,349 -2.08(-2.56%)
Jul 08, 2020 79.83 81.37 79.75 81.34 2,206,276 +1.48(+1.86%)
Jul 07, 2020 81.14 81.66 79.67 79.85 2,412,167 -1.97(-2.41%)
Jul 06, 2020 83.03 83.72 81.23 81.82 2,197,317 +0.23(+0.29%)
Jul 02, 2020 82.99 83.28 81.39 81.59 2,668,669 +0.09(+0.11%)
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.