Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 94.59 97.10 94.59 96.13 2,531,819 +1.05(+1.10%)
Sep 29, 2020 94.97 96.07 94.02 95.09 2,753,480 +1.42(+1.51%)
Sep 28, 2020 92.64 93.78 92.13 93.67 1,744,739 +2.13(+2.33%)
Sep 25, 2020 90.79 92.12 90.05 91.54 2,219,326 +1.04(+1.15%)
Sep 24, 2020 91.67 92.31 89.93 90.50 2,924,976 -1.49(-1.62%)
Sep 23, 2020 93.35 94.83 91.90 91.99 2,223,094 -0.98(-1.06%)
Sep 22, 2020 91.92 93.51 91.48 92.97 1,943,141 +1.43(+1.57%)
Sep 21, 2020 89.87 91.54 89.40 91.54 2,466,943 +0.34(+0.37%)
Sep 18, 2020 91.06 92.76 90.39 91.20 2,619,408 -0.04(-0.05%)
Sep 17, 2020 91.56 92.45 90.32 91.25 2,001,579 -1.25(-1.35%)
Sep 16, 2020 94.15 94.27 92.26 92.50 2,000,332 -0.76(-0.82%)
Sep 15, 2020 93.76 94.49 92.79 93.26 1,795,439 +0.22(+0.24%)
Sep 14, 2020 93.59 94.27 92.16 93.03 2,978,910 +0.98(+1.07%)
Sep 11, 2020 93.30 93.73 91.24 92.05 1,575,312 -0.23(-0.25%)
Sep 10, 2020 93.77 94.53 92.04 92.28 2,533,895 -1.26(-1.35%)
Sep 09, 2020 91.34 93.91 90.39 93.54 2,612,854 +3.09(+3.41%)
Sep 08, 2020 89.63 91.80 88.37 90.46 3,387,993 -0.90(-0.99%)
Sep 04, 2020 94.09 94.91 89.65 91.36 2,959,906 -2.05(-2.20%)
Sep 03, 2020 97.97 97.97 92.68 93.42 2,852,762 -4.57(-4.67%)
Sep 02, 2020 97.92 98.14 95.98 97.99 2,918,613 +0.45(+0.46%)
Sep 01, 2020 95.38 98.34 95.16 97.54 2,751,738 +2.23(+2.34%)
Aug 31, 2020 95.81 96.40 94.40 95.31 2,919,516 -0.27(-0.29%)
Aug 28, 2020 95.98 95.99 94.63 95.59 2,753,712 +0.01(+0.01%)
Aug 27, 2020 96.72 96.72 94.73 95.58 3,211,956 -0.94(-0.97%)
Aug 26, 2020 97.46 98.13 95.89 96.52 4,796,674 -0.28(-0.29%)
Aug 25, 2020 97.54 97.85 93.33 96.80 12,171,007 -4.06(-4.03%)
Aug 24, 2020 101.67 102.68 98.66 100.87 6,310,268 +2.90(+2.96%)
Aug 21, 2020 96.25 98.36 96.21 97.97 4,435,031 +1.98(+2.06%)
Aug 20, 2020 95.75 96.31 94.91 95.99 2,453,891 -0.22(-0.23%)
Aug 19, 2020 95.10 97.69 95.10 96.22 3,555,425 +1.24(+1.30%)
Aug 18, 2020 96.16 96.38 94.81 94.98 2,578,496 -0.23(-0.24%)
Aug 17, 2020 95.38 95.73 94.43 95.21 2,630,766 +1.12(+1.19%)
Aug 14, 2020 93.11 94.81 92.81 94.09 2,970,030 +1.37(+1.47%)
Aug 13, 2020 90.73 93.19 90.67 92.73 2,654,049 +2.51(+2.78%)
Aug 12, 2020 89.86 90.70 89.46 90.22 1,416,485 +0.74(+0.83%)
Aug 11, 2020 90.24 90.74 89.14 89.48 1,733,045 -0.09(-0.10%)
Aug 10, 2020 89.17 90.61 88.43 89.57 2,305,950 +1.13(+1.28%)
Aug 07, 2020 88.41 89.14 87.58 88.43 2,072,993 +0.13(+0.15%)
Aug 06, 2020 87.56 88.34 86.47 88.30 2,885,117 +0.72(+0.82%)
Aug 05, 2020 87.16 87.69 85.88 87.58 2,175,517 +1.20(+1.39%)
Aug 04, 2020 86.45 87.30 85.81 86.38 1,475,113 -0.33(-0.38%)
Aug 03, 2020 86.00 87.65 85.72 86.70 1,858,177 +1.12(+1.31%)
Jul 31, 2020 86.15 86.34 84.47 85.59 2,196,454 -0.38(-0.44%)
Jul 30, 2020 83.48 86.52 83.19 85.96 2,597,156 +1.66(+1.97%)
Jul 29, 2020 83.88 84.98 83.58 84.31 1,623,931 +0.78(+0.94%)
Jul 28, 2020 84.08 84.90 83.41 83.52 1,716,375 -0.63(-0.75%)
Jul 27, 2020 83.25 84.48 82.79 84.15 2,653,346 +0.80(+0.96%)
Jul 24, 2020 82.35 84.00 82.11 83.35 2,483,403 +0.78(+0.95%)
Jul 23, 2020 83.46 84.68 82.48 82.57 3,329,895 -1.10(-1.31%)
Jul 22, 2020 82.05 85.44 81.93 83.67 9,303,137 +6.08(+7.84%)
Jul 21, 2020 76.15 78.32 76.15 77.59 2,529,342 +1.63(+2.15%)
Jul 20, 2020 75.36 76.47 74.32 75.95 2,561,060 +0.36(+0.48%)
Jul 17, 2020 76.34 76.34 75.14 75.59 1,501,422 -0.34(-0.44%)
Jul 16, 2020 75.82 77.10 75.50 75.93 1,704,608 -0.06(-0.08%)
Jul 15, 2020 76.44 76.47 74.79 75.99 2,339,049 +1.31(+1.76%)
Jul 14, 2020 73.56 74.84 72.55 74.67 2,175,298 +1.11(+1.51%)
Jul 13, 2020 73.66 75.91 73.39 73.56 2,180,116 +0.60(+0.82%)
Jul 10, 2020 73.08 73.66 72.60 72.96 1,964,544 -0.04(-0.06%)
Jul 09, 2020 74.90 74.90 72.25 73.00 2,367,052 -1.92(-2.56%)
Jul 08, 2020 73.54 74.96 73.46 74.92 2,395,199 +1.37(+1.86%)
Jul 07, 2020 74.74 75.22 73.38 73.55 2,618,721 -1.81(-2.41%)
Jul 06, 2020 76.49 77.11 74.83 75.37 2,385,472 +0.21(+0.29%)
Jul 02, 2020 76.44 76.71 74.97 75.15 2,897,187 +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.