Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 97.27 98.22 95.56 97.26 2,175,895 -0.64(-0.65%)
Oct 29, 2020 97.89 99.35 97.21 97.89 2,416,563 +1.02(+1.05%)
Oct 28, 2020 97.21 99.65 96.21 96.87 2,596,708 -2.15(-2.17%)
Oct 27, 2020 100.27 101.24 98.78 99.03 2,457,433 -0.68(-0.68%)
Oct 26, 2020 102.13 102.17 98.42 99.71 1,579,276 -3.36(-3.26%)
Oct 23, 2020 100.70 103.10 100.45 103.06 2,131,622 +0.65(+0.64%)
Oct 22, 2020 103.73 104.29 100.94 102.41 2,268,348 -1.07(-1.04%)
Oct 21, 2020 105.89 106.18 103.36 103.48 2,032,617 -1.92(-1.82%)
Oct 20, 2020 105.75 107.82 105.31 105.40 1,979,370 +0.05(+0.05%)
Oct 19, 2020 104.73 107.43 104.37 105.35 2,591,795 +1.29(+1.24%)
Oct 16, 2020 105.40 105.58 104.02 104.06 2,128,067 -1.05(-1.00%)
Oct 15, 2020 102.38 105.27 101.92 105.11 1,862,899 +1.85(+1.79%)
Oct 14, 2020 103.69 104.54 102.35 103.26 1,881,964 +0.20(+0.19%)
Oct 13, 2020 102.98 103.88 102.19 103.06 1,412,441 -0.11(-0.10%)
Oct 12, 2020 102.77 103.49 101.89 103.17 1,529,734 +1.52(+1.49%)
Oct 09, 2020 100.59 103.10 100.36 101.65 3,239,011 +1.46(+1.45%)
Oct 08, 2020 100.38 100.83 99.31 100.19 1,747,224 +0.37(+0.38%)
Oct 07, 2020 99.39 100.65 99.18 99.82 1,780,615 +1.78(+1.81%)
Oct 06, 2020 101.12 101.51 97.87 98.04 2,747,011 -3.16(-3.12%)
Oct 05, 2020 98.15 101.78 98.15 101.20 2,301,080 +3.18(+3.25%)
Oct 02, 2020 97.23 98.92 96.79 98.02 2,214,203 -1.46(-1.46%)
Oct 01, 2020 98.25 100.02 97.53 99.47 4,164,176 +2.44(+2.52%)
Sep 30, 2020 95.47 98.01 95.47 97.03 2,508,442 +1.05(+1.10%)
Sep 29, 2020 95.85 96.97 94.89 95.98 2,728,057 +1.43(+1.51%)
Sep 28, 2020 93.51 94.66 92.98 94.55 1,728,629 +2.15(+2.33%)
Sep 25, 2020 91.63 92.98 90.89 92.39 2,198,834 +1.05(+1.15%)
Sep 24, 2020 92.52 93.17 90.77 91.35 2,897,969 -1.50(-1.62%)
Sep 23, 2020 94.22 95.71 92.76 92.85 2,202,567 -0.99(-1.06%)
Sep 22, 2020 92.78 94.38 92.33 93.84 1,925,199 +1.45(+1.57%)
Sep 21, 2020 90.71 92.39 90.23 92.39 2,444,165 +0.34(+0.37%)
Sep 18, 2020 91.91 93.62 91.23 92.05 2,595,223 -0.04(-0.05%)
Sep 17, 2020 92.42 93.31 91.16 92.10 1,983,098 -1.26(-1.35%)
Sep 16, 2020 95.03 95.15 93.12 93.36 1,981,863 -0.77(-0.82%)
Sep 15, 2020 94.63 95.37 93.66 94.13 1,778,861 +0.23(+0.24%)
Sep 14, 2020 94.47 95.15 93.02 93.90 2,951,405 +0.99(+1.07%)
Sep 11, 2020 94.17 94.61 92.09 92.91 1,560,767 -0.23(-0.25%)
Sep 10, 2020 94.64 95.41 92.90 93.14 2,510,499 -1.28(-1.35%)
Sep 09, 2020 92.19 94.78 91.23 94.42 2,588,729 +3.11(+3.41%)
Sep 08, 2020 90.47 92.66 89.19 91.30 3,356,711 -0.91(-0.99%)
Sep 04, 2020 94.97 95.79 90.49 92.21 2,932,577 -2.07(-2.20%)
Sep 03, 2020 98.88 98.88 93.55 94.29 2,826,423 -4.61(-4.67%)
Sep 02, 2020 98.83 99.06 96.87 98.90 2,891,665 +0.45(+0.46%)
Sep 01, 2020 96.27 99.26 96.05 98.45 2,726,331 +2.25(+2.34%)
Aug 31, 2020 96.71 97.30 95.28 96.20 2,892,560 -0.28(-0.29%)
Aug 28, 2020 96.87 96.89 95.51 96.48 2,728,287 +0.01(+0.01%)
Aug 27, 2020 97.63 97.63 95.61 96.47 3,182,300 -0.95(-0.97%)
Aug 26, 2020 98.37 99.05 96.78 97.42 4,752,386 -0.29(-0.29%)
Aug 25, 2020 98.45 98.76 94.20 97.70 12,058,631 -4.10(-4.03%)
Aug 24, 2020 102.61 103.64 99.58 101.81 6,252,005 +2.92(+2.96%)
Aug 21, 2020 97.15 99.27 97.10 98.88 4,394,082 +2.00(+2.06%)
Aug 20, 2020 96.64 97.21 95.80 96.89 2,431,234 -0.23(-0.23%)
Aug 19, 2020 95.99 98.60 95.99 97.11 3,522,598 +1.25(+1.30%)
Aug 18, 2020 97.05 97.28 95.69 95.86 2,554,689 -0.23(-0.24%)
Aug 17, 2020 96.27 96.62 95.31 96.10 2,606,476 +1.13(+1.19%)
Aug 14, 2020 93.97 95.69 93.68 94.97 2,942,607 +1.38(+1.47%)
Aug 13, 2020 91.58 94.06 91.51 93.59 2,629,544 +2.53(+2.78%)
Aug 12, 2020 90.69 91.54 90.30 91.06 1,403,407 +0.75(+0.83%)
Aug 11, 2020 91.08 91.59 89.97 90.31 1,717,044 -0.09(-0.10%)
Aug 10, 2020 90.00 91.45 89.25 90.40 2,284,659 +1.14(+1.28%)
Aug 07, 2020 89.24 89.97 88.40 89.25 2,053,853 +0.13(+0.15%)
Aug 06, 2020 88.38 89.16 87.28 89.12 2,858,478 +0.73(+0.82%)
Aug 05, 2020 87.97 88.51 86.68 88.40 2,155,430 +1.21(+1.39%)
Aug 04, 2020 87.25 88.11 86.61 87.18 1,461,494 -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.