Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 101.02 101.02 98.07 98.15 2,817,128 -2.74(-2.72%)
Aug 28, 2020 98.73 101.45 97.90 100.89 3,020,300 +3.15(+3.22%)
Aug 27, 2020 96.10 98.48 95.77 97.74 2,765,185 +2.63(+2.77%)
Aug 26, 2020 96.00 96.82 94.94 95.11 2,099,149 -1.31(-1.36%)
Aug 25, 2020 95.59 96.63 93.33 96.42 2,376,037 +0.96(+1.01%)
Aug 24, 2020 92.15 95.97 91.55 95.46 4,114,205 +4.36(+4.79%)
Aug 21, 2020 88.23 91.30 87.97 91.10 2,582,800 +2.43(+2.74%)
Aug 20, 2020 86.97 89.20 86.76 88.67 1,256,670 +0.99(+1.13%)
Aug 19, 2020 88.14 88.82 87.00 87.68 2,428,098 -0.82(-0.93%)
Aug 18, 2020 87.16 88.72 86.68 88.50 1,740,459 +0.80(+0.91%)
Aug 17, 2020 87.37 87.83 85.66 87.70 1,909,414 +0.97(+1.12%)
Aug 14, 2020 86.56 86.99 85.44 86.73 1,830,700 -0.24(-0.28%)
Aug 13, 2020 86.95 88.76 86.14 86.97 1,584,970 +0.02(+0.02%)
Aug 12, 2020 88.35 88.99 85.73 86.95 1,937,938 -1.17(-1.33%)
Aug 11, 2020 87.60 90.69 87.42 88.12 4,141,140 +3.21(+3.78%)
Aug 10, 2020 83.11 86.37 83.10 84.91 2,585,556 +2.35(+2.85%)
Aug 07, 2020 83.48 84.05 80.89 82.56 3,199,700 -1.65(-1.96%)
Aug 06, 2020 81.81 85.58 81.48 84.21 3,150,996 +1.63(+1.97%)
Aug 05, 2020 80.96 82.80 80.50 82.58 2,757,270 +2.84(+3.56%)
Aug 04, 2020 79.86 81.40 79.07 79.74 4,332,858 -0.22(-0.28%)
Aug 03, 2020 81.10 82.29 79.42 79.96 3,513,996 -1.05(-1.30%)
Jul 31, 2020 80.83 81.32 76.75 81.01 10,891,800 -3.92(-4.62%)
Jul 30, 2020 83.91 85.08 81.48 84.93 2,838,614 -0.39(-0.46%)
Jul 29, 2020 84.01 85.67 82.27 85.32 1,859,303 +1.64(+1.96%)
Jul 28, 2020 84.19 85.48 83.48 83.68 1,516,452 -0.74(-0.88%)
Jul 27, 2020 83.40 84.80 80.70 84.42 2,423,631 +0.70(+0.84%)
Jul 24, 2020 84.86 85.60 83.28 83.72 2,503,000 -1.45(-1.70%)
Jul 23, 2020 87.10 87.23 83.75 85.17 2,873,707 -2.51(-2.86%)
Jul 22, 2020 86.88 87.80 85.99 87.68 2,081,873 +0.15(+0.17%)
Jul 21, 2020 87.72 89.11 86.70 87.53 1,899,964 +0.64(+0.74%)
Jul 20, 2020 86.09 87.55 84.53 86.89 1,924,578 +0.02(+0.02%)
Jul 17, 2020 87.21 87.25 85.57 86.87 1,631,600 -0.30(-0.34%)
Jul 16, 2020 88.45 89.07 86.45 87.17 2,458,423 -3.06(-3.39%)
Jul 15, 2020 86.26 91.29 86.13 90.23 5,596,523 +7.76(+9.41%)
Jul 14, 2020 80.83 82.65 80.32 82.47 2,343,002 +0.89(+1.09%)
Jul 13, 2020 84.45 86.07 81.48 81.58 3,714,407 -1.96(-2.35%)
Jul 10, 2020 81.04 84.09 80.05 83.54 4,012,900 +1.98(+2.43%)
Jul 09, 2020 83.94 84.14 79.15 81.56 5,708,417 -2.64(-3.14%)
Jul 08, 2020 84.81 84.99 81.96 84.20 4,197,983 -0.85(-1.00%)
Jul 07, 2020 85.87 86.22 83.67 85.05 2,832,946 -2.29(-2.62%)
Jul 06, 2020 88.59 89.82 83.99 87.34 4,336,633 +2.45(+2.89%)
Jul 02, 2020 86.48 88.08 83.47 84.89 2,916,400 +0.45(+0.53%)
Jul 01, 2020 83.21 86.11 82.39 84.44 3,163,225 +2.24(+2.73%)
Jun 30, 2020 83.15 83.15 80.85 82.20 3,119,780 +4.61(+5.94%)
Jun 29, 2020 78.01 82.82 75.75 77.59 4,752,414 +0.00(+0.00%)
Jun 26, 2020 82.99 83.95 77.33 77.59 8,055,800 -5.13(-6.20%)
Jun 25, 2020 80.79 82.90 79.54 82.72 3,954,877 +1.48(+1.82%)
Jun 24, 2020 86.27 86.28 78.83 81.24 6,729,137 -5.36(-6.19%)
Jun 23, 2020 84.87 87.03 83.70 86.60 3,108,565 +3.48(+4.19%)
Jun 22, 2020 82.68 83.27 80.33 83.12 2,797,132 +1.06(+1.29%)
Jun 19, 2020 85.69 86.27 81.80 82.06 4,972,200 -2.34(-2.77%)
Jun 18, 2020 83.62 86.70 83.13 84.40 2,357,709 -0.27(-0.32%)
Jun 17, 2020 86.03 86.08 83.56 84.67 3,161,408 -0.63(-0.74%)
Jun 16, 2020 88.23 89.18 83.01 85.30 3,607,845 +1.03(+1.22%)
Jun 15, 2020 79.34 84.91 78.16 84.27 3,427,819 +1.75(+2.12%)
Jun 12, 2020 82.51 84.23 79.33 82.52 3,884,200 +4.79(+6.16%)
Jun 11, 2020 81.00 83.73 77.30 77.73 6,088,044 -9.64(-11.03%)
Jun 10, 2020 89.36 89.75 83.83 87.37 5,755,903 -1.33(-1.50%)
Jun 09, 2020 91.12 91.85 88.51 88.70 4,548,284 -5.29(-5.63%)
Jun 08, 2020 95.30 97.59 92.64 93.99 4,694,337 +0.93(+1.00%)
Jun 05, 2020 94.54 95.26 91.12 93.06 6,752,400 +3.18(+3.54%)
Jun 04, 2020 89.77 91.41 87.58 89.88 3,662,211 +0.74(+0.83%)
Jun 03, 2020 86.18 89.77 86.16 89.14 6,048,957 +4.92(+5.84%)
Jun 02, 2020 83.25 84.63 82.08 84.22 3,968,002 +1.42(+1.71%)
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.