Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 94.83 95.40 93.43 94.33 2,949,883 -0.27(-0.29%)
Aug 28, 2020 94.99 95.01 93.65 94.61 2,782,355 +0.01(+0.01%)
Aug 27, 2020 95.73 95.73 93.75 94.60 3,245,366 -0.93(-0.97%)
Aug 26, 2020 96.46 97.12 94.90 95.52 4,846,567 -0.28(-0.29%)
Aug 25, 2020 96.54 96.84 92.37 95.80 12,297,604 -4.02(-4.03%)
Aug 24, 2020 100.62 101.62 97.64 99.83 6,375,905 +2.87(+2.96%)
Aug 21, 2020 95.26 97.34 95.22 96.96 4,481,162 +1.96(+2.06%)
Aug 20, 2020 94.77 95.32 93.93 95.01 2,479,415 -0.22(-0.23%)
Aug 19, 2020 94.12 96.68 94.12 95.23 3,592,407 +1.22(+1.30%)
Aug 18, 2020 95.17 95.39 93.83 94.00 2,605,317 -0.23(-0.24%)
Aug 17, 2020 94.40 94.74 93.46 94.23 2,658,131 +1.11(+1.19%)
Aug 14, 2020 92.15 93.83 91.86 93.13 3,000,923 +1.35(+1.47%)
Aug 13, 2020 89.80 92.23 89.73 91.77 2,681,656 +2.48(+2.78%)
Aug 12, 2020 88.93 89.76 88.54 89.29 1,431,219 +0.73(+0.83%)
Aug 11, 2020 89.31 89.81 88.22 88.56 1,751,072 -0.09(-0.10%)
Aug 10, 2020 88.25 89.67 87.52 88.64 2,329,936 +1.12(+1.28%)
Aug 07, 2020 87.50 88.22 86.68 87.52 2,094,556 +0.13(+0.15%)
Aug 06, 2020 86.66 87.43 85.58 87.39 2,915,127 +0.71(+0.82%)
Aug 05, 2020 86.26 86.79 84.99 86.68 2,198,145 +1.19(+1.39%)
Aug 04, 2020 85.56 86.40 84.93 85.49 1,490,457 -0.32(-0.38%)
Aug 03, 2020 85.11 86.75 84.84 85.81 1,877,505 +1.11(+1.31%)
Jul 31, 2020 85.27 85.45 83.60 84.71 2,219,300 -0.37(-0.44%)
Jul 30, 2020 82.62 85.63 82.33 85.08 2,624,171 +1.64(+1.97%)
Jul 29, 2020 83.02 84.10 82.72 83.44 1,640,823 +0.77(+0.94%)
Jul 28, 2020 83.22 84.02 82.55 82.66 1,734,228 -0.62(-0.75%)
Jul 27, 2020 82.39 83.61 81.94 83.28 2,680,945 +0.79(+0.96%)
Jul 24, 2020 81.50 83.14 81.27 82.49 2,509,234 +0.77(+0.95%)
Jul 23, 2020 82.60 83.80 81.63 81.72 3,364,531 -1.09(-1.31%)
Jul 22, 2020 81.20 84.56 81.08 82.81 9,399,904 +6.02(+7.84%)
Jul 21, 2020 75.37 77.51 75.37 76.79 2,555,651 +1.62(+2.15%)
Jul 20, 2020 74.58 75.68 73.55 75.17 2,587,699 +0.36(+0.48%)
Jul 17, 2020 75.55 75.55 74.36 74.81 1,517,039 -0.33(-0.44%)
Jul 16, 2020 75.04 76.30 74.72 75.15 1,722,338 -0.06(-0.08%)
Jul 15, 2020 75.66 75.68 74.02 75.20 2,363,378 +1.30(+1.76%)
Jul 14, 2020 72.81 74.06 71.80 73.90 2,197,924 +1.10(+1.51%)
Jul 13, 2020 72.90 75.13 72.64 72.81 2,202,793 +0.60(+0.82%)
Jul 10, 2020 72.33 72.90 71.85 72.21 1,984,978 -0.04(-0.06%)
Jul 09, 2020 74.12 74.12 71.50 72.25 2,391,673 -1.90(-2.56%)
Jul 08, 2020 72.78 74.18 72.70 74.15 2,420,113 +1.35(+1.86%)
Jul 07, 2020 73.97 74.45 72.63 72.80 2,645,959 -1.79(-2.41%)
Jul 06, 2020 75.70 76.32 74.06 74.59 2,410,285 +0.21(+0.29%)
Jul 02, 2020 75.66 75.92 74.20 74.38 2,927,322 +0.09(+0.11%)
Jul 01, 2020 74.35 74.95 73.44 74.29 2,679,620 +0.07(+0.09%)
Jun 30, 2020 73.15 75.03 72.83 74.23 3,672,961 +0.80(+1.09%)
Jun 29, 2020 72.80 73.81 72.11 73.43 3,482,389 +1.30(+1.80%)
Jun 26, 2020 72.18 74.02 72.02 72.13 6,323,290 +0.08(+0.11%)
Jun 25, 2020 70.89 72.17 70.46 72.05 2,536,430 +0.76(+1.06%)
Jun 24, 2020 72.13 73.66 70.93 71.29 4,709,565 -1.72(-2.35%)
Jun 23, 2020 73.04 73.66 71.94 73.01 3,129,606 +0.90(+1.25%)
Jun 22, 2020 68.71 72.28 68.36 72.11 3,657,039 +3.04(+4.41%)
Jun 19, 2020 71.31 71.33 68.49 69.06 5,806,676 -0.94(-1.34%)
Jun 18, 2020 70.14 71.32 69.28 70.00 2,687,367 -0.80(-1.13%)
Jun 17, 2020 70.99 71.73 69.88 70.80 2,675,208 -0.20(-0.28%)
Jun 16, 2020 70.22 71.56 68.40 70.99 4,456,207 +2.94(+4.32%)
Jun 15, 2020 64.24 68.88 63.99 68.05 2,858,076 +1.91(+2.89%)
Jun 12, 2020 67.53 67.77 64.36 66.14 2,983,992 +0.43(+0.66%)
Jun 11, 2020 67.58 67.58 65.13 65.70 3,037,238 -3.78(-5.45%)
Jun 10, 2020 69.90 70.02 68.09 69.49 3,365,148 +0.54(+0.78%)
Jun 09, 2020 69.50 69.72 68.36 68.95 2,428,370 -1.74(-2.46%)
Jun 08, 2020 70.79 71.69 70.11 70.69 2,301,760 +0.97(+1.39%)
Jun 05, 2020 69.97 70.63 69.19 69.72 3,440,195 +2.20(+3.27%)
Jun 04, 2020 68.99 69.54 66.89 67.52 3,037,528 -1.94(-2.80%)
Jun 03, 2020 68.94 69.65 68.45 69.46 2,722,065 +1.43(+2.10%)
Jun 02, 2020 65.45 68.05 65.37 68.03 3,288,002 +2.56(+3.91%)
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.