Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 95.55 98.09 95.55 97.11 2,506,400 +1.06(+1.10%)
Sep 29, 2020 95.93 97.05 94.97 96.05 2,725,837 +1.43(+1.51%)
Sep 28, 2020 93.58 94.74 93.06 94.62 1,727,222 +2.16(+2.33%)
Sep 25, 2020 91.71 93.05 90.97 92.47 2,197,045 +1.05(+1.15%)
Sep 24, 2020 92.60 93.24 90.84 91.42 2,895,611 -1.50(-1.62%)
Sep 23, 2020 94.30 95.79 92.83 92.92 2,200,775 -0.99(-1.06%)
Sep 22, 2020 92.85 94.46 92.41 93.92 1,923,633 +1.45(+1.57%)
Sep 21, 2020 90.78 92.47 90.30 92.47 2,442,176 +0.34(+0.37%)
Sep 18, 2020 91.99 93.70 91.31 92.13 2,593,111 -0.04(-0.05%)
Sep 17, 2020 92.49 93.38 91.24 92.17 1,981,484 -1.27(-1.35%)
Sep 16, 2020 95.10 95.22 93.19 93.44 1,980,250 -0.77(-0.82%)
Sep 15, 2020 94.71 95.45 93.73 94.20 1,777,414 +0.23(+0.24%)
Sep 14, 2020 94.54 95.22 93.10 93.98 2,949,003 +0.99(+1.07%)
Sep 11, 2020 94.25 94.68 92.17 92.98 1,559,496 -0.23(-0.25%)
Sep 10, 2020 94.72 95.49 92.97 93.22 2,508,456 -1.28(-1.35%)
Sep 09, 2020 92.26 94.86 91.31 94.49 2,586,622 +3.12(+3.41%)
Sep 08, 2020 90.54 92.73 89.27 91.38 3,353,979 -0.91(-0.99%)
Sep 04, 2020 95.05 95.87 90.56 92.29 2,930,190 -2.07(-2.20%)
Sep 03, 2020 98.96 98.96 93.62 94.36 2,824,122 -4.62(-4.67%)
Sep 02, 2020 98.91 99.14 96.95 98.98 2,889,311 +0.45(+0.46%)
Sep 01, 2020 96.35 99.34 96.12 98.53 2,724,112 +2.25(+2.34%)
Aug 31, 2020 96.78 97.37 95.36 96.28 2,890,205 -0.28(-0.29%)
Aug 28, 2020 96.95 96.97 95.59 96.56 2,726,066 +0.01(+0.01%)
Aug 27, 2020 97.70 97.70 95.69 96.55 3,179,710 -0.95(-0.97%)
Aug 26, 2020 98.45 99.13 96.86 97.50 4,748,518 -0.29(-0.29%)
Aug 25, 2020 98.53 98.84 94.28 97.78 12,048,815 -4.11(-4.03%)
Aug 24, 2020 102.70 103.72 99.66 101.89 6,246,916 +2.93(+2.96%)
Aug 21, 2020 97.23 99.35 97.18 98.96 4,390,505 +2.00(+2.06%)
Aug 20, 2020 96.72 97.29 95.87 96.97 2,429,255 -0.23(-0.23%)
Aug 19, 2020 96.06 98.68 96.06 97.19 3,519,730 +1.25(+1.30%)
Aug 18, 2020 97.13 97.36 95.77 95.94 2,552,610 -0.23(-0.24%)
Aug 17, 2020 96.35 96.70 95.39 96.18 2,604,355 +1.13(+1.19%)
Aug 14, 2020 94.05 95.77 93.75 95.05 2,940,212 +1.38(+1.47%)
Aug 13, 2020 91.65 94.14 91.58 93.67 2,627,404 +2.53(+2.78%)
Aug 12, 2020 90.77 91.61 90.37 91.13 1,402,265 +0.75(+0.83%)
Aug 11, 2020 91.15 91.66 90.04 90.39 1,715,646 -0.09(-0.10%)
Aug 10, 2020 90.07 91.52 89.33 90.47 2,282,800 +1.15(+1.28%)
Aug 07, 2020 89.31 90.04 88.47 89.33 2,052,181 +0.13(+0.15%)
Aug 06, 2020 88.45 89.23 87.35 89.20 2,856,152 +0.73(+0.82%)
Aug 05, 2020 88.04 88.58 86.75 88.47 2,153,675 +1.22(+1.39%)
Aug 04, 2020 87.32 88.18 86.68 87.25 1,460,304 -0.33(-0.38%)
Aug 03, 2020 86.87 88.54 86.59 87.58 1,839,522 +1.13(+1.31%)
Jul 31, 2020 87.03 87.21 85.33 86.45 2,174,402 -0.38(-0.44%)
Jul 30, 2020 84.33 87.40 84.03 86.84 2,571,082 +1.68(+1.97%)
Jul 29, 2020 84.74 85.84 84.43 85.16 1,607,628 +0.79(+0.94%)
Jul 28, 2020 84.94 85.76 84.26 84.37 1,699,144 -0.63(-0.75%)
Jul 27, 2020 84.09 85.34 83.63 85.00 2,626,708 +0.81(+0.96%)
Jul 24, 2020 83.18 84.85 82.95 84.20 2,458,471 +0.79(+0.95%)
Jul 23, 2020 84.31 85.53 83.32 83.41 3,296,465 -1.11(-1.31%)
Jul 22, 2020 82.88 86.31 82.76 84.52 9,209,738 +6.15(+7.84%)
Jul 21, 2020 76.92 79.11 76.92 78.37 2,503,948 +1.65(+2.15%)
Jul 20, 2020 76.12 77.24 75.07 76.72 2,535,348 +0.36(+0.48%)
Jul 17, 2020 77.11 77.11 75.90 76.36 1,486,348 -0.34(-0.44%)
Jul 16, 2020 76.59 77.88 76.26 76.70 1,687,494 -0.06(-0.08%)
Jul 15, 2020 77.22 77.24 75.55 76.76 2,315,566 +1.33(+1.76%)
Jul 14, 2020 74.31 75.59 73.28 75.43 2,153,459 +1.12(+1.51%)
Jul 13, 2020 74.40 76.68 74.14 74.31 2,158,229 +0.61(+0.82%)
Jul 10, 2020 73.82 74.41 73.34 73.70 1,944,820 -0.04(-0.06%)
Jul 09, 2020 75.66 75.66 72.98 73.75 2,343,288 -1.94(-2.56%)
Jul 08, 2020 74.28 75.72 74.21 75.68 2,371,152 +1.38(+1.86%)
Jul 07, 2020 75.50 75.98 74.13 74.30 2,592,430 -1.83(-2.41%)
Jul 06, 2020 77.26 77.89 75.59 76.13 2,361,523 +0.22(+0.29%)
Jul 02, 2020 77.22 77.49 75.73 75.92 2,868,101 +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.