Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 84.19 84.50 79.38 79.89 8,896,800 -3.93(-4.69%)
Oct 29, 2020 88.19 88.60 83.09 83.82 9,401,756 -3.46(-3.96%)
Oct 28, 2020 91.58 92.00 82.66 87.28 22,840,692 -7.88(-8.28%)
Oct 27, 2020 98.81 99.50 95.03 95.16 11,520,196 -9.34(-8.94%)
Oct 26, 2020 101.42 104.75 100.88 104.50 3,584,888 +1.75(+1.70%)
Oct 23, 2020 99.50 102.80 99.24 102.75 2,192,800 +3.80(+3.84%)
Oct 22, 2020 96.62 99.56 96.47 98.95 1,857,928 +1.99(+2.05%)
Oct 21, 2020 98.47 99.20 96.27 96.96 3,056,032 -1.15(-1.17%)
Oct 20, 2020 99.36 101.05 97.41 98.11 3,258,980 -1.27(-1.28%)
Oct 19, 2020 100.90 102.50 98.75 99.38 3,773,472 -1.88(-1.85%)
Oct 16, 2020 100.80 104.50 99.73 101.25 3,354,000 +1.36(+1.36%)
Oct 15, 2020 97.77 100.11 97.13 99.89 4,233,156 +1.39(+1.41%)
Oct 14, 2020 100.08 100.82 97.58 98.50 2,228,180 -1.73(-1.73%)
Oct 13, 2020 99.62 100.72 98.62 100.23 2,456,852 +1.69(+1.71%)
Oct 12, 2020 98.13 100.46 97.00 98.55 3,730,608 +2.05(+2.12%)
Oct 09, 2020 98.38 99.25 96.30 96.50 2,634,800 -0.38(-0.39%)
Oct 08, 2020 99.17 99.95 96.79 96.88 2,159,684 -1.58(-1.60%)
Oct 07, 2020 94.19 98.61 94.19 98.45 4,076,912 +4.73(+5.05%)
Oct 06, 2020 94.92 97.34 93.35 93.72 3,647,120 -1.91(-1.99%)
Oct 05, 2020 97.00 97.44 94.68 95.63 3,311,612 -0.50(-0.52%)
Oct 02, 2020 99.25 100.40 94.78 96.13 5,284,400 -7.33(-7.08%)
Oct 01, 2020 104.27 105.00 102.46 103.46 1,986,796 +0.40(+0.39%)
Sep 30, 2020 100.60 103.91 99.38 103.06 2,511,820 +2.51(+2.50%)
Sep 29, 2020 99.95 102.39 99.49 100.55 2,238,348 +0.50(+0.50%)
Sep 28, 2020 99.75 100.38 96.75 100.05 4,324,456 -0.54(-0.54%)
Sep 25, 2020 94.94 100.63 94.19 100.59 2,830,400 +5.08(+5.32%)
Sep 24, 2020 95.25 96.95 94.20 95.51 1,695,680 -1.01(-1.05%)
Sep 23, 2020 98.78 99.63 95.66 96.52 2,174,192 -3.02(-3.03%)
Sep 22, 2020 98.05 99.66 95.43 99.53 2,636,316 +1.61(+1.64%)
Sep 21, 2020 96.25 98.30 95.41 97.92 2,671,212 +0.59(+0.61%)
Sep 18, 2020 97.70 100.27 95.25 97.33 6,378,400 +0.78(+0.80%)
Sep 17, 2020 95.66 97.40 93.91 96.55 4,666,016 -1.93(-1.96%)
Sep 16, 2020 99.96 100.99 97.88 98.48 2,566,512 -1.01(-1.02%)
Sep 15, 2020 99.64 100.12 98.00 99.49 1,778,628 +1.09(+1.11%)
Sep 14, 2020 96.55 99.93 96.53 98.40 2,464,716 +2.54(+2.65%)
Sep 11, 2020 99.01 99.85 94.45 95.86 2,412,000 -1.64(-1.68%)
Sep 10, 2020 101.33 101.42 97.14 97.50 3,157,312 -2.92(-2.90%)
Sep 09, 2020 99.61 100.97 97.56 100.42 3,025,904 +3.12(+3.21%)
Sep 08, 2020 97.72 99.05 95.80 97.30 2,913,100 -2.26(-2.27%)
Sep 04, 2020 103.16 103.70 94.34 99.56 5,035,200 -3.68(-3.56%)
Sep 03, 2020 109.00 111.61 102.25 103.24 6,117,384 -8.69(-7.76%)
Sep 02, 2020 105.98 112.50 103.25 111.93 6,221,456 +6.38(+6.04%)
Sep 01, 2020 105.75 107.82 104.98 105.55 2,497,868 -0.80(-0.76%)
Aug 31, 2020 104.51 106.96 103.15 106.35 2,669,380 +1.61(+1.54%)
Aug 28, 2020 107.08 107.75 104.45 104.74 2,008,800 -2.20(-2.06%)
Aug 27, 2020 106.32 107.81 103.25 106.94 2,634,984 +0.52(+0.48%)
Aug 26, 2020 106.41 108.38 105.76 106.42 2,261,500 -1.09(-1.02%)
Aug 25, 2020 102.85 107.67 102.77 107.52 2,025,096 +1.82(+1.72%)
Aug 24, 2020 106.94 107.25 103.62 105.70 2,129,704 -1.03(-0.96%)
Aug 21, 2020 108.22 108.70 106.00 106.72 2,338,400 -1.25(-1.15%)
Aug 20, 2020 107.98 110.27 107.88 107.97 1,940,432 -0.25(-0.23%)
Aug 19, 2020 109.68 110.32 107.26 108.22 1,865,096 -1.09(-0.99%)
Aug 18, 2020 111.29 111.58 108.52 109.31 2,031,540 -0.92(-0.84%)
Aug 17, 2020 107.24 110.46 106.86 110.23 2,132,448 +3.94(+3.71%)
Aug 14, 2020 109.12 110.11 105.78 106.29 1,898,000 -2.58(-2.37%)
Aug 13, 2020 108.20 110.00 107.69 108.88 2,422,860 +1.90(+1.78%)
Aug 12, 2020 103.05 107.61 103.05 106.97 2,465,436 +4.19(+4.07%)
Aug 11, 2020 103.75 104.80 100.79 102.79 3,274,004 -2.52(-2.39%)
Aug 10, 2020 109.83 109.96 101.55 105.31 4,453,800 -4.87(-4.42%)
Aug 07, 2020 110.22 114.06 108.75 110.17 3,715,200 +0.42(+0.39%)
Aug 06, 2020 113.10 113.22 107.39 109.75 3,341,992 -3.20(-2.83%)
Aug 05, 2020 110.44 113.75 109.15 112.95 2,858,496 +2.47(+2.24%)
Aug 04, 2020 110.53 110.70 108.66 110.47 2,577,364 -0.45(-0.40%)
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.