Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 97.96 98.56 96.52 97.45 2,855,477 -0.28(-0.29%)
Aug 28, 2020 98.13 98.15 96.75 97.73 2,693,310 +0.01(+0.01%)
Aug 27, 2020 98.89 98.89 96.85 97.72 3,141,503 -0.96(-0.97%)
Aug 26, 2020 99.65 100.33 98.04 98.68 4,691,460 -0.29(-0.29%)
Aug 25, 2020 99.73 100.04 95.42 98.97 11,904,039 -4.16(-4.03%)
Aug 24, 2020 103.94 104.98 100.87 103.13 6,171,854 +2.96(+2.96%)
Aug 21, 2020 98.41 100.56 98.37 100.17 4,337,749 +2.02(+2.06%)
Aug 20, 2020 97.90 98.47 97.04 98.15 2,400,066 -0.23(-0.23%)
Aug 19, 2020 97.23 99.88 97.23 98.37 3,477,438 +1.27(+1.30%)
Aug 18, 2020 98.31 98.54 96.93 97.11 2,521,938 -0.24(-0.24%)
Aug 17, 2020 97.52 97.87 96.55 97.35 2,573,061 +1.14(+1.19%)
Aug 14, 2020 95.19 96.93 94.90 96.20 2,904,883 +1.40(+1.47%)
Aug 13, 2020 92.77 95.28 92.70 94.81 2,595,833 +2.57(+2.78%)
Aug 12, 2020 91.87 92.73 91.47 92.24 1,385,415 +0.76(+0.83%)
Aug 11, 2020 92.26 92.78 91.13 91.49 1,695,032 -0.09(-0.10%)
Aug 10, 2020 91.17 92.64 90.41 91.57 2,255,370 +1.16(+1.28%)
Aug 07, 2020 90.40 91.13 89.54 90.41 2,027,523 +0.13(+0.15%)
Aug 06, 2020 89.53 90.32 88.41 90.28 2,821,832 +0.74(+0.82%)
Aug 05, 2020 89.11 89.66 87.80 89.54 2,127,797 +1.23(+1.39%)
Aug 04, 2020 88.38 89.25 87.73 88.31 1,442,757 -0.33(-0.38%)
Aug 03, 2020 87.93 89.61 87.65 88.65 1,817,418 +1.14(+1.31%)
Jul 31, 2020 88.09 88.28 86.36 87.51 2,148,275 -0.39(-0.44%)
Jul 30, 2020 85.35 88.46 85.05 87.89 2,540,188 +1.70(+1.97%)
Jul 29, 2020 85.77 86.88 85.46 86.20 1,588,311 +0.80(+0.94%)
Jul 28, 2020 85.97 86.80 85.28 85.40 1,678,727 -0.64(-0.75%)
Jul 27, 2020 85.12 86.38 84.65 86.04 2,595,146 +0.82(+0.96%)
Jul 24, 2020 84.19 85.88 83.96 85.22 2,428,930 +0.80(+0.95%)
Jul 23, 2020 85.34 86.57 84.33 84.42 3,256,855 -1.12(-1.31%)
Jul 22, 2020 83.89 87.36 83.76 85.55 9,099,075 +6.22(+7.84%)
Jul 21, 2020 77.86 80.07 77.86 79.33 2,473,861 +1.67(+2.15%)
Jul 20, 2020 77.05 78.18 75.99 77.66 2,504,883 +0.37(+0.48%)
Jul 17, 2020 78.05 78.05 76.82 77.29 1,468,488 -0.34(-0.44%)
Jul 16, 2020 77.52 78.82 77.19 77.63 1,667,218 -0.06(-0.08%)
Jul 15, 2020 78.16 78.18 76.47 77.69 2,287,742 +1.34(+1.76%)
Jul 14, 2020 75.21 76.51 74.18 76.35 2,127,583 +1.13(+1.51%)
Jul 13, 2020 75.31 77.61 75.04 75.21 2,132,296 +0.62(+0.82%)
Jul 10, 2020 74.72 75.31 74.23 74.60 1,921,452 -0.04(-0.06%)
Jul 09, 2020 76.58 76.58 73.87 74.64 2,315,132 -1.96(-2.56%)
Jul 08, 2020 75.19 76.64 75.11 76.60 2,342,661 +1.40(+1.86%)
Jul 07, 2020 76.42 76.91 75.03 75.20 2,561,280 -1.85(-2.41%)
Jul 06, 2020 78.20 78.84 76.50 77.06 2,333,148 +0.22(+0.29%)
Jul 02, 2020 78.16 78.43 76.65 76.84 2,833,638 +0.09(+0.11%)
Jul 01, 2020 76.81 77.43 75.86 76.75 2,593,863 +0.07(+0.09%)
Jun 30, 2020 75.56 77.52 75.24 76.68 3,555,413 +0.83(+1.09%)
Jun 29, 2020 75.20 76.25 74.49 75.85 3,370,940 +1.34(+1.80%)
Jun 26, 2020 74.56 76.47 74.40 74.51 6,120,923 +0.08(+0.11%)
Jun 25, 2020 73.24 74.55 72.79 74.43 2,455,255 +0.78(+1.06%)
Jun 24, 2020 74.51 76.09 73.27 73.65 4,558,842 -1.77(-2.35%)
Jun 23, 2020 75.46 76.10 74.32 75.42 3,029,448 +0.93(+1.25%)
Jun 22, 2020 70.98 74.67 70.62 74.49 3,540,001 +3.15(+4.41%)
Jun 19, 2020 73.67 73.68 70.76 71.35 5,620,842 -0.97(-1.34%)
Jun 18, 2020 72.46 73.68 71.57 72.31 2,601,362 -0.83(-1.13%)
Jun 17, 2020 73.34 74.10 72.19 73.14 2,589,592 -0.20(-0.28%)
Jun 16, 2020 72.54 73.92 70.66 73.34 4,313,593 +3.04(+4.32%)
Jun 15, 2020 66.37 71.15 66.10 70.30 2,766,607 +1.98(+2.89%)
Jun 12, 2020 69.77 70.01 66.49 68.32 2,888,494 +0.45(+0.66%)
Jun 11, 2020 69.81 69.81 67.28 67.88 2,940,035 -3.91(-5.45%)
Jun 10, 2020 72.21 72.33 70.34 71.79 3,257,451 +0.55(+0.78%)
Jun 09, 2020 71.80 72.03 70.62 71.23 2,350,654 -1.80(-2.46%)
Jun 08, 2020 73.14 74.06 72.43 73.03 2,228,096 +1.00(+1.39%)
Jun 05, 2020 72.28 72.96 71.48 72.03 3,330,097 +2.28(+3.27%)
Jun 04, 2020 71.27 71.83 69.10 69.75 2,940,317 -2.01(-2.80%)
Jun 03, 2020 71.22 71.95 70.71 71.76 2,634,949 +1.48(+2.10%)
Jun 02, 2020 67.61 70.30 67.53 70.28 3,182,775 +2.64(+3.91%)
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.