Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 91.12 92.53 90.76 91.30 1,735,212 +0.59(+0.65%)
Sep 29, 2020 91.58 91.88 90.24 90.71 1,612,631 -1.17(-1.27%)
Sep 28, 2020 91.88 92.45 91.39 91.88 1,694,825 +0.50(+0.55%)
Sep 25, 2020 91.04 91.74 89.73 91.38 1,154,800 +0.01(+0.01%)
Sep 24, 2020 89.68 91.48 89.12 91.37 1,650,690 +1.60(+1.78%)
Sep 23, 2020 90.77 91.42 89.60 89.77 1,756,203 -0.82(-0.91%)
Sep 22, 2020 89.37 90.82 88.85 90.59 1,233,350 +1.25(+1.40%)
Sep 21, 2020 90.40 91.10 88.08 89.34 1,717,706 -2.77(-3.01%)
Sep 18, 2020 93.31 94.38 92.06 92.11 2,775,800 -1.60(-1.71%)
Sep 17, 2020 93.69 94.63 92.97 93.71 1,254,572 -1.10(-1.16%)
Sep 16, 2020 93.85 95.45 93.62 94.81 1,621,069 +1.29(+1.38%)
Sep 15, 2020 93.20 94.32 93.10 93.52 1,191,313 +0.65(+0.70%)
Sep 14, 2020 93.15 94.18 92.54 92.87 1,496,959 +0.60(+0.65%)
Sep 11, 2020 92.64 93.43 91.50 92.27 1,246,500 -0.08(-0.09%)
Sep 10, 2020 93.38 94.56 92.11 92.35 1,634,122 -1.04(-1.11%)
Sep 09, 2020 94.11 94.83 93.31 93.39 1,193,362 -0.29(-0.31%)
Sep 08, 2020 95.00 96.13 93.46 93.68 2,305,019 -1.54(-1.62%)
Sep 04, 2020 96.90 97.25 94.30 95.22 2,024,900 -1.11(-1.15%)
Sep 03, 2020 98.42 98.55 95.38 96.33 1,526,137 -1.65(-1.68%)
Sep 02, 2020 96.11 98.65 95.90 97.98 1,873,267 +1.83(+1.90%)
Sep 01, 2020 95.59 96.17 94.93 96.15 1,618,240 +0.30(+0.31%)
Aug 31, 2020 97.18 97.31 95.72 95.85 1,451,341 -1.60(-1.64%)
Aug 28, 2020 96.03 97.60 95.56 97.45 1,517,000 +1.98(+2.07%)
Aug 27, 2020 96.38 96.67 95.47 95.47 1,661,874 +0.14(+0.15%)
Aug 26, 2020 96.12 96.12 94.81 95.33 1,521,262 -1.15(-1.19%)
Aug 25, 2020 96.71 96.83 95.89 96.48 1,179,799 -0.08(-0.08%)
Aug 24, 2020 96.40 96.97 95.17 96.56 1,439,379 +0.46(+0.48%)
Aug 21, 2020 95.42 96.33 95.32 96.10 1,477,000 +0.73(+0.77%)
Aug 20, 2020 93.07 95.51 93.00 95.37 1,346,596 +1.44(+1.53%)
Aug 19, 2020 95.14 95.44 93.53 93.93 1,275,885 -0.97(-1.02%)
Aug 18, 2020 94.36 94.90 93.60 94.90 1,463,404 +1.30(+1.39%)
Aug 17, 2020 92.85 94.10 92.55 93.60 1,199,297 +0.95(+1.03%)
Aug 14, 2020 92.68 93.16 92.02 92.65 781,000 -0.12(-0.13%)
Aug 13, 2020 92.96 93.72 92.56 92.77 1,221,202 -0.39(-0.42%)
Aug 12, 2020 93.30 93.79 92.54 93.16 1,189,348 +0.46(+0.50%)
Aug 11, 2020 92.09 93.90 92.07 92.70 1,429,143 +1.36(+1.49%)
Aug 10, 2020 90.95 91.76 90.90 91.34 1,087,500 +0.52(+0.57%)
Aug 07, 2020 90.54 91.32 90.04 90.82 1,239,600 -0.17(-0.19%)
Aug 06, 2020 90.41 91.47 90.16 90.99 1,194,772 -0.01(-0.01%)
Aug 05, 2020 92.23 92.53 90.79 91.00 1,247,661 -0.82(-0.89%)
Aug 04, 2020 90.52 92.40 90.39 91.82 1,321,678 +0.90(+0.99%)
Aug 03, 2020 91.25 92.47 90.80 90.92 1,735,278 -0.13(-0.14%)
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%)
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.