Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.