Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.45 99.41 96.72 98.44 2,149,750 -0.64(-0.65%)
Oct 29, 2020 99.08 100.56 98.40 99.08 2,387,526 +1.03(+1.05%)
Oct 28, 2020 98.40 100.87 97.38 98.05 2,565,507 -2.18(-2.17%)
Oct 27, 2020 101.49 102.47 99.98 100.23 2,427,905 -0.69(-0.68%)
Oct 26, 2020 103.37 103.41 99.61 100.92 1,560,299 -3.40(-3.26%)
Oct 23, 2020 101.93 104.35 101.67 104.32 2,106,009 +0.66(+0.64%)
Oct 22, 2020 105.00 105.56 102.16 103.66 2,241,092 -1.09(-1.04%)
Oct 21, 2020 107.18 107.47 104.62 104.74 2,008,193 -1.94(-1.82%)
Oct 20, 2020 107.03 109.14 106.58 106.68 1,955,586 +0.05(+0.05%)
Oct 19, 2020 106.00 108.74 105.64 106.63 2,560,652 +1.31(+1.24%)
Oct 16, 2020 106.68 106.87 105.29 105.32 2,102,496 -1.07(-1.00%)
Oct 15, 2020 103.63 106.55 103.16 106.39 1,840,515 +1.87(+1.79%)
Oct 14, 2020 104.95 105.81 103.59 104.52 1,859,350 +0.20(+0.19%)
Oct 13, 2020 104.24 105.15 103.44 104.32 1,395,470 -0.11(-0.10%)
Oct 12, 2020 104.02 104.75 103.13 104.42 1,511,353 +1.53(+1.49%)
Oct 09, 2020 101.81 104.35 101.58 102.89 3,200,091 +1.47(+1.45%)
Oct 08, 2020 101.60 102.06 100.52 101.41 1,726,229 +0.38(+0.38%)
Oct 07, 2020 100.60 101.87 100.39 101.03 1,759,219 +1.80(+1.81%)
Oct 06, 2020 102.35 102.75 99.06 99.23 2,714,004 -3.19(-3.12%)
Oct 05, 2020 99.34 103.02 99.34 102.43 2,273,430 +3.22(+3.25%)
Oct 02, 2020 98.41 100.13 97.96 99.21 2,187,598 -1.47(-1.46%)
Oct 01, 2020 99.45 101.24 98.71 100.68 4,114,140 +2.47(+2.52%)
Sep 30, 2020 96.63 99.20 96.63 98.21 2,478,301 +1.07(+1.10%)
Sep 29, 2020 97.02 98.15 96.05 97.14 2,695,277 +1.45(+1.51%)
Sep 28, 2020 94.65 95.81 94.12 95.70 1,707,858 +2.18(+2.33%)
Sep 25, 2020 92.75 94.11 92.00 93.52 2,172,413 +1.06(+1.15%)
Sep 24, 2020 93.65 94.30 91.87 92.46 2,863,148 -1.52(-1.62%)
Sep 23, 2020 95.37 96.88 93.89 93.97 2,176,102 -1.01(-1.06%)
Sep 22, 2020 93.90 95.53 93.45 94.98 1,902,067 +1.47(+1.57%)
Sep 21, 2020 91.81 93.52 91.33 93.52 2,414,796 +0.34(+0.37%)
Sep 18, 2020 93.03 94.76 92.34 93.17 2,564,039 -0.04(-0.05%)
Sep 17, 2020 93.54 94.44 92.27 93.22 1,959,269 -1.28(-1.35%)
Sep 16, 2020 96.18 96.30 94.25 94.50 1,958,049 -0.78(-0.82%)
Sep 15, 2020 95.78 96.53 94.80 95.27 1,757,487 +0.23(+0.24%)
Sep 14, 2020 95.62 96.30 94.15 95.04 2,915,942 +1.01(+1.07%)
Sep 11, 2020 95.32 95.76 93.21 94.04 1,542,013 -0.24(-0.25%)
Sep 10, 2020 95.79 96.57 94.03 94.27 2,480,333 -1.29(-1.35%)
Sep 09, 2020 93.31 95.93 92.34 95.56 2,557,623 +3.15(+3.41%)
Sep 08, 2020 91.57 93.78 90.28 92.41 3,316,377 -0.92(-0.99%)
Sep 04, 2020 96.13 96.96 91.59 93.33 2,897,340 -2.10(-2.20%)
Sep 03, 2020 100.09 100.09 94.69 95.43 2,792,461 -4.67(-4.67%)
Sep 02, 2020 100.03 100.26 98.05 100.10 2,856,919 +0.46(+0.46%)
Sep 01, 2020 97.44 100.46 97.21 99.65 2,693,572 +2.27(+2.34%)
Aug 31, 2020 97.88 98.48 96.44 97.37 2,857,803 -0.28(-0.29%)
Aug 28, 2020 98.05 98.07 96.67 97.65 2,695,504 +0.01(+0.01%)
Aug 27, 2020 98.81 98.81 96.78 97.64 3,144,062 -0.96(-0.97%)
Aug 26, 2020 99.57 100.25 97.96 98.60 4,695,282 -0.29(-0.29%)
Aug 25, 2020 99.65 99.96 95.34 98.89 11,913,736 -4.15(-4.03%)
Aug 24, 2020 103.86 104.90 100.79 103.04 6,176,881 +2.96(+2.96%)
Aug 21, 2020 98.33 100.48 98.29 100.09 4,341,283 +2.02(+2.06%)
Aug 20, 2020 97.82 98.39 96.96 98.07 2,402,021 -0.23(-0.23%)
Aug 19, 2020 97.15 99.80 97.15 98.29 3,480,270 +1.26(+1.30%)
Aug 18, 2020 98.23 98.46 96.85 97.03 2,523,992 -0.24(-0.24%)
Aug 17, 2020 97.44 97.79 96.47 97.27 2,575,157 +1.14(+1.19%)
Aug 14, 2020 95.12 96.85 94.82 96.13 2,907,249 +1.40(+1.47%)
Aug 13, 2020 92.69 95.20 92.62 94.73 2,597,948 +2.56(+2.78%)
Aug 12, 2020 91.80 92.65 91.39 92.17 1,386,544 +0.76(+0.83%)
Aug 11, 2020 92.18 92.70 91.06 91.41 1,696,412 -0.09(-0.10%)
Aug 10, 2020 91.10 92.56 90.34 91.50 2,257,207 +1.16(+1.28%)
Aug 07, 2020 90.32 91.06 89.47 90.34 2,029,174 +0.13(+0.15%)
Aug 06, 2020 89.45 90.24 88.34 90.21 2,824,131 +0.74(+0.82%)
Aug 05, 2020 89.04 89.59 87.73 89.47 2,129,530 +1.23(+1.39%)
Aug 04, 2020 88.31 89.18 87.66 88.24 1,443,932 -0.33(-0.38%)
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.