Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 90.55 94.54 90.55 91.49 2,027,594 +0.96(+1.06%)
Sep 29, 2020 92.04 94.66 90.38 90.53 1,439,823 -0.37(-0.41%)
Sep 28, 2020 93.31 94.41 87.19 90.90 2,872,068 +1.38(+1.54%)
Sep 25, 2020 89.75 92.91 87.97 89.52 1,647,141 +1.21(+1.37%)
Sep 24, 2020 89.18 89.32 85.67 88.31 1,114,182 -1.71(-1.90%)
Sep 23, 2020 92.83 94.01 88.62 90.02 1,215,385 -1.98(-2.15%)
Sep 22, 2020 88.01 92.64 87.89 92.00 1,029,301 +4.36(+4.98%)
Sep 21, 2020 84.27 87.72 83.00 87.64 1,118,884 +1.12(+1.30%)
Sep 18, 2020 88.60 89.99 85.44 86.51 1,311,236 -1.23(-1.40%)
Sep 17, 2020 83.96 88.61 82.76 87.74 1,041,042 +2.19(+2.56%)
Sep 16, 2020 92.07 92.20 85.40 85.55 1,734,927 -6.03(-6.59%)
Sep 15, 2020 94.83 96.27 91.31 91.58 2,313,467 -2.29(-2.43%)
Sep 14, 2020 88.78 94.41 88.78 93.87 1,017,785 +5.17(+5.83%)
Sep 11, 2020 93.09 94.38 88.01 88.70 752,922 -2.90(-3.17%)
Sep 10, 2020 91.24 92.80 90.16 91.60 588,859 +0.99(+1.09%)
Sep 09, 2020 92.17 95.08 90.05 90.61 998,138 +1.70(+1.91%)
Sep 08, 2020 86.49 92.07 85.41 88.91 873,813 +0.52(+0.59%)
Sep 04, 2020 87.43 90.20 83.63 88.39 1,064,982 +1.94(+2.24%)
Sep 03, 2020 91.67 92.34 85.39 86.45 829,667 -6.27(-6.76%)
Sep 02, 2020 90.28 93.16 87.86 92.73 771,815 +1.43(+1.57%)
Sep 01, 2020 89.75 91.38 87.05 91.29 1,288,636 +0.61(+0.67%)
Aug 31, 2020 96.13 96.13 89.57 90.69 1,107,364 -3.98(-4.20%)
Aug 28, 2020 96.04 97.96 94.38 94.67 766,354 -1.37(-1.43%)
Aug 27, 2020 97.59 97.70 93.72 96.04 945,314 -0.99(-1.02%)
Aug 26, 2020 96.97 99.32 96.67 97.03 784,046 +1.01(+1.05%)
Aug 25, 2020 101.65 102.90 95.48 96.02 1,099,006 -5.30(-5.23%)
Aug 24, 2020 103.86 104.30 100.55 101.32 413,749 -1.69(-1.64%)
Aug 21, 2020 103.26 104.48 101.10 103.01 351,731 -0.82(-0.79%)
Aug 20, 2020 103.48 106.21 102.73 103.83 545,656 -0.91(-0.87%)
Aug 19, 2020 106.64 107.30 104.61 104.74 449,640 -0.83(-0.78%)
Aug 18, 2020 108.70 109.40 105.56 105.57 456,001 -3.17(-2.91%)
Aug 17, 2020 105.11 109.47 104.58 108.73 693,403 +4.92(+4.74%)
Aug 14, 2020 102.57 105.03 101.47 103.82 477,201 +0.88(+0.86%)
Aug 13, 2020 101.51 105.83 101.17 102.94 658,889 +1.34(+1.31%)
Aug 12, 2020 105.17 106.12 101.08 101.60 1,052,216 -2.16(-2.08%)
Aug 11, 2020 105.21 106.49 102.87 103.76 564,297 -0.25(-0.24%)
Aug 10, 2020 106.23 107.66 103.73 104.01 712,938 -1.65(-1.56%)
Aug 07, 2020 106.51 109.23 103.55 105.66 828,724 -0.50(-0.47%)
Aug 06, 2020 112.66 113.61 105.18 106.16 968,613 -7.13(-6.30%)
Aug 05, 2020 113.05 114.02 112.16 113.30 540,171 +1.40(+1.25%)
Aug 04, 2020 115.72 116.09 110.17 111.89 800,348 -4.06(-3.50%)
Aug 03, 2020 111.17 116.52 110.95 115.96 737,032 +6.48(+5.92%)
Jul 31, 2020 111.15 111.31 107.25 109.47 544,465 -1.64(-1.48%)
Jul 30, 2020 111.05 112.72 109.39 111.12 546,546 -2.17(-1.92%)
Jul 29, 2020 111.88 114.14 111.56 113.29 520,933 +1.98(+1.78%)
Jul 28, 2020 112.19 113.68 111.05 111.31 670,762 -1.19(-1.06%)
Jul 27, 2020 107.85 112.52 107.65 112.50 613,851 +5.30(+4.95%)
Jul 24, 2020 105.10 109.82 104.29 107.20 577,889 -0.47(-0.44%)
Jul 23, 2020 112.84 115.03 105.57 107.67 1,069,062 -5.58(-4.93%)
Jul 22, 2020 110.74 113.32 109.50 113.25 809,729 +1.87(+1.68%)
Jul 21, 2020 107.78 113.49 107.78 111.38 1,434,038 +4.13(+3.85%)
Jul 20, 2020 105.26 107.83 104.20 107.25 478,308 +1.57(+1.48%)
Jul 17, 2020 107.91 108.33 104.88 105.68 754,067 -2.29(-2.12%)
Jul 16, 2020 106.53 109.12 105.61 107.97 734,436 +1.41(+1.33%)
Jul 15, 2020 104.59 106.98 103.39 106.56 919,570 +4.80(+4.72%)
Jul 14, 2020 96.65 103.33 95.30 101.75 1,184,608 +4.69(+4.83%)
Jul 13, 2020 99.59 101.35 96.67 97.07 1,259,193 -0.75(-0.77%)
Jul 10, 2020 93.39 98.13 91.74 97.82 1,009,484 +4.32(+4.62%)
Jul 09, 2020 98.23 99.03 93.23 93.49 734,500 -3.98(-4.08%)
Jul 08, 2020 97.62 99.69 96.16 97.47 862,541 +0.52(+0.53%)
Jul 07, 2020 98.09 100.44 96.05 96.95 1,164,186 -1.94(-1.96%)
Jul 06, 2020 103.82 104.68 97.32 98.89 1,630,401 -3.29(-3.22%)
Jul 02, 2020 103.00 103.70 99.99 102.19 854,235 +1.15(+1.14%)
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.