Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 83.74 85.95 83.50 85.68 403,341 +1.84(+2.19%)
Aug 28, 2020 85.39 85.97 83.29 83.84 464,000 -1.55(-1.82%)
Aug 27, 2020 86.19 86.73 85.26 85.39 502,526 +0.20(+0.23%)
Aug 26, 2020 85.01 86.42 84.28 85.19 496,430 -0.04(-0.05%)
Aug 25, 2020 83.26 87.51 82.86 85.23 1,040,996 +1.98(+2.38%)
Aug 24, 2020 83.66 84.14 81.68 83.25 743,495 +0.64(+0.77%)
Aug 21, 2020 81.54 82.68 80.65 82.61 604,800 +0.86(+1.05%)
Aug 20, 2020 80.36 82.08 80.29 81.75 479,867 +0.79(+0.98%)
Aug 19, 2020 79.73 82.08 79.17 80.96 535,960 +1.61(+2.03%)
Aug 18, 2020 79.89 80.00 78.36 79.35 404,532 -0.27(-0.34%)
Aug 17, 2020 80.07 80.65 79.35 79.62 393,156 +0.04(+0.05%)
Aug 14, 2020 80.87 81.83 79.13 79.58 258,000 -0.83(-1.03%)
Aug 13, 2020 80.15 82.32 79.88 80.41 358,180 +0.65(+0.81%)
Aug 12, 2020 79.60 80.14 78.28 79.76 921,501 +0.53(+0.67%)
Aug 11, 2020 83.50 83.50 79.12 79.23 940,451 -3.91(-4.70%)
Aug 10, 2020 84.24 85.15 82.95 83.14 674,191 -0.74(-0.88%)
Aug 07, 2020 85.50 88.00 82.50 83.88 2,278,700 -7.79(-8.50%)
Aug 06, 2020 92.55 93.71 91.06 91.67 949,974 -0.97(-1.05%)
Aug 05, 2020 90.00 93.12 89.41 92.64 780,370 +3.13(+3.50%)
Aug 04, 2020 88.02 89.57 87.50 89.51 651,793 +1.01(+1.14%)
Aug 03, 2020 83.79 88.90 83.50 88.50 644,062 +5.37(+6.46%)
Jul 31, 2020 85.66 86.05 82.45 83.13 680,400 -1.75(-2.06%)
Jul 30, 2020 84.06 85.71 83.48 84.88 493,380 -0.01(-0.01%)
Jul 29, 2020 86.07 86.79 84.73 84.89 413,305 -0.96(-1.12%)
Jul 28, 2020 86.04 86.81 84.96 85.85 374,552 -0.59(-0.68%)
Jul 27, 2020 86.14 87.40 84.97 86.44 519,171 +0.82(+0.96%)
Jul 24, 2020 86.57 87.47 83.66 85.62 664,900 -1.91(-2.18%)
Jul 23, 2020 88.92 89.89 86.56 87.53 660,405 -1.59(-1.78%)
Jul 22, 2020 91.63 93.06 88.23 89.12 837,043 -2.99(-3.25%)
Jul 21, 2020 94.14 95.00 91.76 92.11 565,267 -0.13(-0.14%)
Jul 20, 2020 91.00 93.40 90.76 92.24 674,584 +1.52(+1.68%)
Jul 17, 2020 91.55 91.62 90.26 90.72 468,900 -0.36(-0.40%)
Jul 16, 2020 92.35 92.35 90.28 91.08 447,011 -1.56(-1.68%)
Jul 15, 2020 94.00 94.70 91.56 92.64 438,846 -0.19(-0.20%)
Jul 14, 2020 90.75 92.86 87.75 92.83 686,598 +2.06(+2.27%)
Jul 13, 2020 97.17 97.17 90.28 90.77 656,103 -5.14(-5.36%)
Jul 10, 2020 96.14 97.85 95.34 95.91 467,600 -0.51(-0.53%)
Jul 09, 2020 97.17 98.04 95.18 96.42 481,609 -0.51(-0.53%)
Jul 08, 2020 96.83 99.00 96.06 96.93 661,929 +0.87(+0.91%)
Jul 07, 2020 99.04 101.05 95.61 96.06 1,091,811 -3.58(-3.59%)
Jul 06, 2020 102.00 102.40 98.85 99.64 668,129 -0.70(-0.70%)
Jul 02, 2020 100.23 101.84 99.40 100.34 685,500 +0.97(+0.98%)
Jul 01, 2020 98.64 100.14 97.54 99.37 595,799 +1.24(+1.26%)
Jun 30, 2020 95.20 100.65 95.20 98.13 1,101,888 +2.33(+2.43%)
Jun 29, 2020 97.19 97.25 92.41 95.80 761,782 -0.26(-0.27%)
Jun 26, 2020 95.88 97.72 94.17 96.06 7,776,900 +0.11(+0.11%)
Jun 25, 2020 92.71 95.95 91.53 95.95 1,005,772 +2.52(+2.70%)
Jun 24, 2020 94.40 97.16 91.86 93.43 1,397,639 -2.11(-2.21%)
Jun 23, 2020 93.41 97.74 92.08 95.54 1,920,465 +3.04(+3.29%)
Jun 22, 2020 90.50 93.70 88.53 92.50 850,935 +2.38(+2.64%)
Jun 19, 2020 92.78 93.49 88.69 90.12 2,134,000 -1.69(-1.84%)
Jun 18, 2020 94.36 96.35 91.80 91.81 1,180,724 -3.04(-3.21%)
Jun 17, 2020 93.12 96.93 93.00 94.85 2,783,718 +1.19(+1.27%)
Jun 16, 2020 100.49 100.52 91.80 93.66 2,343,338 -6.69(-6.67%)
Jun 15, 2020 91.80 100.41 91.55 100.35 1,427,499 +6.26(+6.65%)
Jun 12, 2020 97.60 97.60 91.63 94.09 1,132,700 +4.08(+4.53%)
Jun 11, 2020 97.50 98.58 90.00 90.01 1,495,937 -13.24(-12.82%)
Jun 10, 2020 101.54 104.90 100.28 103.25 1,780,013 +2.98(+2.97%)
Jun 09, 2020 96.75 104.76 96.10 100.27 2,296,181 +3.00(+3.08%)
Jun 08, 2020 96.57 98.58 94.20 97.27 1,272,780 +4.48(+4.83%)
Jun 05, 2020 96.18 97.22 92.03 92.79 850,700 -0.55(-0.59%)
Jun 04, 2020 91.00 93.59 90.40 93.34 1,070,364 +2.16(+2.37%)
Jun 03, 2020 97.48 97.96 90.32 91.18 2,102,544 -6.67(-6.82%)
Jun 02, 2020 91.80 99.61 91.00 97.85 3,639,062 +8.10(+9.03%)
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.