Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 105.69 105.85 104.18 104.59 734,671 -1.47(-1.38%)
Aug 28, 2020 105.84 106.33 104.96 106.05 418,515 +0.34(+0.32%)
Aug 27, 2020 106.33 106.60 105.26 105.72 479,531 +0.04(+0.04%)
Aug 26, 2020 105.09 106.13 104.47 105.68 494,636 +0.24(+0.22%)
Aug 25, 2020 105.69 106.07 104.68 105.44 567,100 +0.19(+0.18%)
Aug 24, 2020 104.59 105.27 104.16 105.25 651,082 +1.03(+0.99%)
Aug 21, 2020 104.36 105.06 103.17 104.22 680,311 -0.05(-0.05%)
Aug 20, 2020 103.68 104.45 103.31 104.27 688,786 -0.69(-0.66%)
Aug 19, 2020 105.74 106.17 104.60 104.96 389,242 -0.31(-0.30%)
Aug 18, 2020 106.09 106.34 105.13 105.27 558,879 -0.80(-0.75%)
Aug 17, 2020 105.89 106.58 105.09 106.07 724,401 +0.35(+0.33%)
Aug 14, 2020 105.64 106.75 105.06 105.72 762,383 -0.55(-0.52%)
Aug 13, 2020 105.99 106.68 105.39 106.27 587,419 -0.45(-0.42%)
Aug 12, 2020 107.07 107.33 106.03 106.71 688,520 +0.20(+0.19%)
Aug 11, 2020 105.22 107.42 105.22 106.51 1,038,268 +1.76(+1.68%)
Aug 10, 2020 102.72 105.17 102.72 104.75 1,099,637 +2.34(+2.29%)
Aug 07, 2020 99.89 102.47 99.89 102.41 932,118 +2.64(+2.65%)
Aug 06, 2020 99.12 99.81 98.63 99.76 485,029 +0.46(+0.47%)
Aug 05, 2020 98.72 99.98 98.56 99.30 686,887 +1.35(+1.37%)
Aug 04, 2020 97.29 98.25 97.15 97.95 807,780 +0.18(+0.18%)
Aug 03, 2020 97.96 98.96 97.36 97.77 796,740 +0.20(+0.20%)
Jul 31, 2020 98.33 98.64 96.25 97.57 1,749,356 -1.53(-1.54%)
Jul 30, 2020 99.99 100.01 98.32 99.10 550,560 -2.22(-2.19%)
Jul 29, 2020 99.89 101.56 99.71 101.32 669,665 +2.00(+2.01%)
Jul 28, 2020 100.15 100.58 99.15 99.32 699,314 -1.40(-1.39%)
Jul 27, 2020 99.72 100.89 99.36 100.72 677,465 +0.70(+0.70%)
Jul 24, 2020 100.31 100.65 99.59 100.02 1,122,951 -0.23(-0.23%)
Jul 23, 2020 99.91 101.27 99.08 100.25 751,793 +0.53(+0.53%)
Jul 22, 2020 99.11 102.37 98.62 99.71 1,561,808 +1.61(+1.64%)
Jul 21, 2020 98.08 99.02 97.37 98.10 1,067,984 +0.90(+0.93%)
Jul 20, 2020 97.44 98.56 96.61 97.20 685,918 -0.99(-1.00%)
Jul 17, 2020 98.51 99.13 97.63 98.19 861,439 +1.15(+1.18%)
Jul 16, 2020 96.43 98.08 96.02 97.04 710,801 +0.18(+0.19%)
Jul 15, 2020 95.22 97.16 93.90 96.86 1,054,483 +3.36(+3.59%)
Jul 14, 2020 91.50 93.59 90.89 93.51 1,203,393 +2.02(+2.21%)
Jul 13, 2020 91.44 93.20 90.73 91.49 789,487 +1.29(+1.43%)
Jul 10, 2020 90.19 90.69 89.44 90.20 518,593 +0.27(+0.31%)
Jul 09, 2020 91.98 91.98 89.30 89.92 567,614 -1.94(-2.12%)
Jul 08, 2020 91.92 92.36 90.86 91.87 681,214 +0.08(+0.08%)
Jul 07, 2020 92.59 93.04 91.57 91.79 825,836 -1.61(-1.73%)
Jul 06, 2020 94.06 94.57 92.72 93.40 554,195 +1.05(+1.14%)
Jul 02, 2020 91.93 93.92 91.79 92.35 899,310 +1.73(+1.90%)
Jul 01, 2020 91.83 92.06 89.83 90.62 663,292 -0.91(-0.99%)
Jun 30, 2020 89.16 92.23 89.00 91.53 853,688 +1.89(+2.10%)
Jun 29, 2020 88.66 90.14 88.18 89.65 634,884 +1.83(+2.08%)
Jun 26, 2020 87.02 88.05 86.79 87.82 2,205,499 +0.33(+0.38%)
Jun 25, 2020 86.67 87.62 85.34 87.49 873,554 +0.38(+0.44%)
Jun 24, 2020 88.86 88.89 86.11 87.11 1,037,474 -2.76(-3.07%)
Jun 23, 2020 91.70 91.76 89.60 89.87 824,420 -0.38(-0.42%)
Jun 22, 2020 89.82 90.85 88.42 90.24 963,330 +0.28(+0.32%)
Jun 19, 2020 93.99 93.99 89.93 89.96 1,912,551 -2.32(-2.52%)
Jun 18, 2020 91.69 93.39 91.13 92.28 803,946 -0.37(-0.40%)
Jun 17, 2020 93.81 94.02 92.34 92.65 938,811 -0.65(-0.70%)
Jun 16, 2020 96.48 96.49 91.04 93.31 1,041,973 +1.01(+1.10%)
Jun 15, 2020 88.47 92.79 88.18 92.29 1,118,060 +0.71(+0.78%)
Jun 12, 2020 94.89 94.89 89.11 91.58 1,136,137 +0.39(+0.43%)
Jun 11, 2020 94.25 94.66 91.09 91.19 827,859 -6.33(-6.49%)
Jun 10, 2020 100.86 100.97 97.52 97.52 742,304 -3.59(-3.55%)
Jun 09, 2020 101.38 102.23 100.03 101.12 788,397 -2.18(-2.11%)
Jun 08, 2020 102.08 103.76 101.95 103.30 870,321 +1.30(+1.27%)
Jun 05, 2020 102.21 103.83 100.97 102.00 864,920 +3.87(+3.94%)
Jun 04, 2020 96.40 98.62 96.15 98.13 937,823 +0.05(+0.05%)
Jun 03, 2020 97.52 98.88 96.13 98.08 1,021,202 +4.00(+4.25%)
Jun 02, 2020 93.55 94.52 92.82 94.08 897,431 +1.42(+1.53%)
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.