Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 93.69 96.18 93.69 95.22 2,556,071 +1.04(+1.10%)
Sep 29, 2020 94.07 95.16 93.13 94.19 2,779,856 +1.40(+1.51%)
Sep 28, 2020 91.77 92.90 91.25 92.78 1,761,452 +2.11(+2.33%)
Sep 25, 2020 89.93 91.24 89.20 90.67 2,240,585 +1.03(+1.15%)
Sep 24, 2020 90.80 91.43 89.08 89.64 2,952,995 -1.47(-1.62%)
Sep 23, 2020 92.47 93.93 91.03 91.12 2,244,389 -0.98(-1.06%)
Sep 22, 2020 91.05 92.62 90.61 92.09 1,961,754 +1.42(+1.57%)
Sep 21, 2020 89.02 90.67 88.55 90.67 2,490,574 +0.33(+0.37%)
Sep 18, 2020 90.20 91.88 89.53 90.34 2,644,500 -0.04(-0.05%)
Sep 17, 2020 90.70 91.57 89.46 90.38 2,020,752 -1.24(-1.35%)
Sep 16, 2020 93.25 93.37 91.38 91.62 2,019,494 -0.75(-0.82%)
Sep 15, 2020 92.87 93.60 91.91 92.37 1,812,638 +0.22(+0.24%)
Sep 14, 2020 92.71 93.37 91.29 92.15 3,007,445 +0.98(+1.07%)
Sep 11, 2020 92.42 92.84 90.38 91.18 1,590,402 -0.23(-0.25%)
Sep 10, 2020 92.88 93.64 91.17 91.41 2,558,167 -1.25(-1.35%)
Sep 09, 2020 90.47 93.01 89.53 92.66 2,637,882 +3.06(+3.41%)
Sep 08, 2020 88.78 90.93 87.53 89.60 3,420,447 -0.89(-0.99%)
Sep 04, 2020 93.20 94.01 88.80 90.49 2,988,260 -2.03(-2.20%)
Sep 03, 2020 97.04 97.04 91.81 92.53 2,880,089 -4.53(-4.67%)
Sep 02, 2020 96.99 97.21 95.07 97.06 2,946,571 +0.44(+0.46%)
Sep 01, 2020 94.48 97.41 94.26 96.61 2,778,097 +2.20(+2.34%)
Aug 31, 2020 94.90 95.48 93.51 94.41 2,947,482 -0.27(-0.29%)
Aug 28, 2020 95.07 95.08 93.73 94.68 2,780,091 +0.01(+0.01%)
Aug 27, 2020 95.81 95.81 93.83 94.67 3,242,724 -0.93(-0.97%)
Aug 26, 2020 96.54 97.20 94.98 95.60 4,842,622 -0.28(-0.29%)
Aug 25, 2020 96.61 96.92 92.44 95.88 12,287,594 -4.03(-4.03%)
Aug 24, 2020 100.70 101.70 97.72 99.91 6,370,715 +2.87(+2.96%)
Aug 21, 2020 95.34 97.42 95.30 97.04 4,477,514 +1.96(+2.06%)
Aug 20, 2020 94.84 95.40 94.01 95.08 2,477,397 -0.22(-0.23%)
Aug 19, 2020 94.20 96.76 94.20 95.30 3,589,483 +1.23(+1.30%)
Aug 18, 2020 95.24 95.47 93.91 94.08 2,603,196 -0.23(-0.24%)
Aug 17, 2020 94.48 94.82 93.53 94.31 2,655,967 +1.11(+1.19%)
Aug 14, 2020 92.22 93.91 91.93 93.20 2,998,480 +1.35(+1.47%)
Aug 13, 2020 89.87 92.31 89.80 91.85 2,679,473 +2.49(+2.78%)
Aug 12, 2020 89.00 89.83 88.61 89.36 1,430,054 +0.73(+0.83%)
Aug 11, 2020 89.38 89.88 88.29 88.63 1,749,647 -0.09(-0.10%)
Aug 10, 2020 88.32 89.75 87.59 88.72 2,328,039 +1.12(+1.28%)
Aug 07, 2020 87.57 88.29 86.75 87.59 2,092,851 +0.13(+0.15%)
Aug 06, 2020 86.73 87.50 85.65 87.46 2,912,754 +0.72(+0.82%)
Aug 05, 2020 86.33 86.86 85.06 86.75 2,196,356 +1.19(+1.39%)
Aug 04, 2020 85.63 86.47 85.00 85.56 1,489,244 -0.32(-0.38%)
Aug 03, 2020 85.18 86.82 84.91 85.88 1,875,976 +1.11(+1.31%)
Jul 31, 2020 85.34 85.52 83.67 84.77 2,217,494 -0.37(-0.44%)
Jul 30, 2020 82.69 85.70 82.40 85.15 2,622,035 +1.64(+1.97%)
Jul 29, 2020 83.09 84.17 82.79 83.51 1,639,487 +0.77(+0.94%)
Jul 28, 2020 83.28 84.09 82.62 82.73 1,732,817 -0.62(-0.75%)
Jul 27, 2020 82.46 83.68 82.01 83.35 2,678,763 +0.79(+0.96%)
Jul 24, 2020 81.56 83.20 81.34 82.56 2,507,192 +0.77(+0.95%)
Jul 23, 2020 82.67 83.87 81.70 81.79 3,361,793 -1.09(-1.31%)
Jul 22, 2020 81.27 84.63 81.15 82.88 9,392,253 +6.03(+7.84%)
Jul 21, 2020 75.43 77.57 75.43 76.85 2,553,570 +1.62(+2.15%)
Jul 20, 2020 74.64 75.74 73.61 75.23 2,585,592 +0.36(+0.48%)
Jul 17, 2020 75.61 75.61 74.42 74.87 1,515,804 -0.33(-0.44%)
Jul 16, 2020 75.10 76.36 74.78 75.21 1,720,936 -0.06(-0.08%)
Jul 15, 2020 75.72 75.74 74.08 75.27 2,361,455 +1.30(+1.76%)
Jul 14, 2020 72.87 74.13 71.86 73.96 2,196,135 +1.10(+1.51%)
Jul 13, 2020 72.96 75.19 72.70 72.87 2,201,000 +0.60(+0.82%)
Jul 10, 2020 72.39 72.96 71.91 72.27 1,983,362 -0.04(-0.06%)
Jul 09, 2020 74.18 74.18 71.56 72.31 2,389,727 -1.90(-2.56%)
Jul 08, 2020 72.84 74.24 72.76 74.21 2,418,143 +1.35(+1.86%)
Jul 07, 2020 74.03 74.51 72.69 72.86 2,643,806 -1.80(-2.41%)
Jul 06, 2020 75.76 76.38 74.12 74.65 2,408,323 +0.21(+0.29%)
Jul 02, 2020 75.72 75.98 74.26 74.44 2,924,940 +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.