Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 91.57 91.86 90.16 91.05 1,914,900 -0.59(-0.64%)
Jul 30, 2020 93.15 94.20 90.57 91.64 3,863,004 -3.19(-3.36%)
Jul 29, 2020 92.75 95.44 92.67 94.83 2,778,028 +2.08(+2.24%)
Jul 28, 2020 93.66 93.98 92.32 92.75 2,171,134 -0.62(-0.66%)
Jul 27, 2020 93.02 94.16 92.57 93.37 2,213,305 +0.23(+0.25%)
Jul 24, 2020 93.02 93.47 92.21 93.14 1,022,500 +0.27(+0.29%)
Jul 23, 2020 93.34 94.19 92.36 92.87 1,553,261 -0.75(-0.80%)
Jul 22, 2020 90.72 94.21 90.66 93.62 2,341,809 +2.58(+2.83%)
Jul 21, 2020 91.71 92.11 90.89 91.04 1,433,451 +0.13(+0.14%)
Jul 20, 2020 90.35 91.22 89.67 90.91 1,339,185 +0.34(+0.38%)
Jul 17, 2020 90.05 91.00 89.43 90.57 1,294,600 +0.88(+0.98%)
Jul 16, 2020 89.90 90.40 89.41 89.69 1,798,642 -0.66(-0.73%)
Jul 15, 2020 89.63 90.69 88.69 90.35 2,272,840 +2.17(+2.46%)
Jul 14, 2020 87.11 88.44 86.80 88.18 1,461,611 +0.75(+0.86%)
Jul 13, 2020 87.68 89.59 87.05 87.43 2,291,085 +0.19(+0.22%)
Jul 10, 2020 86.20 87.44 85.69 87.24 1,026,700 +0.86(+1.00%)
Jul 09, 2020 86.62 87.25 85.69 86.38 1,812,113 -0.17(-0.20%)
Jul 08, 2020 86.93 87.46 86.06 86.55 1,464,035 -0.31(-0.36%)
Jul 07, 2020 87.99 88.19 86.68 86.86 1,310,742 -1.65(-1.86%)
Jul 06, 2020 87.65 88.75 86.38 88.51 1,286,923 +1.95(+2.25%)
Jul 02, 2020 87.74 88.62 86.36 86.56 1,743,300 +0.11(+0.13%)
Jul 01, 2020 87.17 87.67 85.57 86.45 1,962,784 -0.46(-0.53%)
Jun 30, 2020 85.91 87.41 85.54 86.91 2,046,638 -0.07(-0.08%)
Jun 29, 2020 85.02 87.18 84.32 86.98 1,292,142 +2.19(+2.58%)
Jun 26, 2020 85.80 86.47 84.17 84.79 4,644,300 -1.21(-1.41%)
Jun 25, 2020 86.32 86.68 84.85 86.00 1,611,248 -0.56(-0.65%)
Jun 24, 2020 87.44 87.54 84.95 86.56 2,846,302 -1.36(-1.55%)
Jun 23, 2020 88.96 89.29 87.72 87.92 2,094,190 +0.10(+0.11%)
Jun 22, 2020 88.00 88.49 87.22 87.82 2,219,746 -0.44(-0.50%)
Jun 19, 2020 91.48 91.92 87.90 88.26 4,135,800 -1.87(-2.07%)
Jun 18, 2020 90.73 91.01 89.63 90.13 1,428,278 -1.13(-1.24%)
Jun 17, 2020 92.37 92.48 90.86 91.26 1,384,634 -0.60(-0.65%)
Jun 16, 2020 94.33 94.33 90.90 91.86 1,842,471 +0.42(+0.46%)
Jun 15, 2020 89.47 91.90 88.52 91.44 1,630,991 +0.16(+0.18%)
Jun 12, 2020 92.85 92.99 89.67 91.28 1,806,400 +0.61(+0.67%)
Jun 11, 2020 92.01 92.92 89.85 90.67 2,540,492 -3.42(-3.63%)
Jun 10, 2020 95.43 95.72 93.41 94.09 2,418,608 -1.47(-1.54%)
Jun 09, 2020 95.00 96.35 93.91 95.56 2,063,366 -0.43(-0.45%)
Jun 08, 2020 96.50 96.86 95.51 95.99 2,748,022 -0.53(-0.55%)
Jun 05, 2020 97.75 98.28 95.52 96.52 3,723,000 +1.53(+1.61%)
Jun 04, 2020 94.41 95.64 93.79 94.99 2,537,040 +0.43(+0.45%)
Jun 03, 2020 93.25 95.86 92.92 94.56 2,667,116 +2.35(+2.55%)
Jun 02, 2020 91.19 92.50 90.80 92.21 2,484,044 +1.69(+1.87%)
Jun 01, 2020 89.89 91.35 89.42 90.52 2,014,086 +0.79(+0.88%)
May 29, 2020 90.28 90.92 88.51 89.73 14,610,200 -1.12(-1.23%)
May 28, 2020 90.61 91.31 88.23 90.85 4,065,885 +0.61(+0.68%)
May 27, 2020 89.43 90.64 88.75 90.24 4,590,876 +2.19(+2.49%)
May 26, 2020 89.80 90.94 87.88 88.05 3,680,787 +0.80(+0.92%)
May 22, 2020 88.42 88.47 86.09 87.25 2,247,900 -0.76(-0.86%)
May 21, 2020 88.05 88.27 86.69 88.01 2,235,925 -0.08(-0.09%)
May 20, 2020 88.45 88.45 87.14 88.09 2,653,773 +1.23(+1.42%)
May 19, 2020 86.21 88.18 85.46 86.86 2,066,566 +0.10(+0.12%)
May 18, 2020 87.76 88.44 85.98 86.76 2,550,098 +1.86(+2.19%)
May 15, 2020 82.58 85.31 82.10 84.90 3,998,400 +1.61(+1.93%)
May 14, 2020 79.20 83.49 77.58 83.29 2,683,047 +2.85(+3.54%)
May 13, 2020 83.39 83.78 79.27 80.44 2,809,081 -3.56(-4.24%)
May 12, 2020 87.09 87.63 83.99 84.00 1,926,227 -2.37(-2.74%)
May 11, 2020 85.62 87.24 85.32 86.37 1,785,011 +0.19(+0.22%)
May 08, 2020 86.04 86.58 85.00 86.18 1,949,300 +1.58(+1.87%)
May 07, 2020 84.50 85.48 84.04 84.60 1,874,058 +1.43(+1.72%)
May 06, 2020 83.80 84.36 82.88 83.17 1,440,291 -0.11(-0.13%)
May 05, 2020 84.43 84.88 82.68 83.28 1,929,792 +0.19(+0.23%)
May 04, 2020 82.46 83.66 81.16 83.09 1,892,926 -0.72(-0.86%)
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.