Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 95.38 96.31 93.70 95.37 2,219,016 -0.62(-0.65%)
Oct 29, 2020 95.99 97.42 95.32 95.99 2,464,454 +1.00(+1.05%)
Oct 28, 2020 95.32 97.72 94.34 94.99 2,648,169 -2.11(-2.17%)
Oct 27, 2020 98.33 99.27 96.86 97.10 2,506,134 -0.67(-0.68%)
Oct 26, 2020 100.15 100.18 96.50 97.77 1,610,573 -3.29(-3.26%)
Oct 23, 2020 98.74 101.09 98.50 101.06 2,173,866 +0.64(+0.64%)
Oct 22, 2020 101.72 102.27 98.98 100.42 2,313,301 -1.05(-1.04%)
Oct 21, 2020 103.83 104.11 101.35 101.47 2,072,898 -1.88(-1.82%)
Oct 20, 2020 103.69 105.73 103.26 103.35 2,018,597 +0.05(+0.05%)
Oct 19, 2020 102.69 105.34 102.34 103.30 2,643,158 +1.27(+1.24%)
Oct 16, 2020 103.35 103.53 102.00 102.04 2,170,240 -1.03(-1.00%)
Oct 15, 2020 100.39 103.23 99.94 103.07 1,899,817 +1.81(+1.79%)
Oct 14, 2020 101.68 102.51 100.36 101.26 1,919,260 +0.20(+0.19%)
Oct 13, 2020 100.98 101.86 100.21 101.06 1,440,433 -0.10(-0.10%)
Oct 12, 2020 100.77 101.48 99.91 101.16 1,560,050 +1.49(+1.49%)
Oct 09, 2020 98.63 101.09 98.41 99.68 3,303,200 +1.43(+1.45%)
Oct 08, 2020 98.43 98.87 97.38 98.25 1,781,849 +0.37(+0.38%)
Oct 07, 2020 97.46 98.69 97.26 97.88 1,815,903 +1.74(+1.81%)
Oct 06, 2020 99.15 99.54 95.97 96.14 2,801,451 -3.09(-3.12%)
Oct 05, 2020 96.24 99.80 96.24 99.23 2,346,682 +3.12(+3.25%)
Oct 02, 2020 95.34 97.00 94.91 96.11 2,258,084 -1.43(-1.46%)
Oct 01, 2020 96.34 98.08 95.63 97.54 4,246,701 +2.39(+2.52%)
Sep 30, 2020 93.61 96.10 93.61 95.14 2,558,153 +1.03(+1.10%)
Sep 29, 2020 93.99 95.09 93.05 94.11 2,782,120 +1.40(+1.51%)
Sep 28, 2020 91.69 92.82 91.18 92.71 1,762,886 +2.11(+2.33%)
Sep 25, 2020 89.85 91.17 89.13 90.60 2,242,410 +1.03(+1.15%)
Sep 24, 2020 90.72 91.36 89.01 89.57 2,955,400 -1.47(-1.62%)
Sep 23, 2020 92.39 93.85 90.96 91.04 2,246,217 -0.97(-1.06%)
Sep 22, 2020 90.97 92.55 90.54 92.02 1,963,352 +1.42(+1.57%)
Sep 21, 2020 88.95 90.60 88.48 90.60 2,492,603 +0.33(+0.37%)
Sep 18, 2020 90.13 91.80 89.46 90.26 2,646,654 -0.04(-0.05%)
Sep 17, 2020 90.62 91.49 89.39 90.31 2,022,398 -1.24(-1.35%)
Sep 16, 2020 93.18 93.30 91.31 91.55 2,021,138 -0.75(-0.82%)
Sep 15, 2020 92.79 93.52 91.84 92.30 1,814,114 +0.22(+0.24%)
Sep 14, 2020 92.63 93.30 91.21 92.08 3,009,895 +0.97(+1.07%)
Sep 11, 2020 92.34 92.77 90.30 91.10 1,591,698 -0.23(-0.25%)
Sep 10, 2020 92.80 93.56 91.09 91.33 2,560,251 -1.25(-1.35%)
Sep 09, 2020 90.40 92.94 89.46 92.58 2,640,031 +3.05(+3.41%)
Sep 08, 2020 88.71 90.85 87.46 89.53 3,423,233 -0.89(-0.99%)
Sep 04, 2020 93.13 93.93 88.73 90.42 2,990,694 -2.03(-2.20%)
Sep 03, 2020 96.96 96.96 91.73 92.45 2,882,436 -4.52(-4.67%)
Sep 02, 2020 96.91 97.13 94.99 96.98 2,948,971 +0.44(+0.46%)
Sep 01, 2020 94.40 97.33 94.18 96.54 2,780,360 +2.20(+2.34%)
Aug 31, 2020 94.83 95.40 93.43 94.33 2,949,883 -0.27(-0.29%)
Aug 28, 2020 94.99 95.01 93.65 94.61 2,782,355 +0.01(+0.01%)
Aug 27, 2020 95.73 95.73 93.75 94.60 3,245,366 -0.93(-0.97%)
Aug 26, 2020 96.46 97.12 94.90 95.52 4,846,567 -0.28(-0.29%)
Aug 25, 2020 96.54 96.84 92.37 95.80 12,297,604 -4.02(-4.03%)
Aug 24, 2020 100.62 101.62 97.64 99.83 6,375,905 +2.87(+2.96%)
Aug 21, 2020 95.26 97.34 95.22 96.96 4,481,162 +1.96(+2.06%)
Aug 20, 2020 94.77 95.32 93.93 95.01 2,479,415 -0.22(-0.23%)
Aug 19, 2020 94.12 96.68 94.12 95.23 3,592,407 +1.22(+1.30%)
Aug 18, 2020 95.17 95.39 93.83 94.00 2,605,317 -0.23(-0.24%)
Aug 17, 2020 94.40 94.74 93.46 94.23 2,658,131 +1.11(+1.19%)
Aug 14, 2020 92.15 93.83 91.86 93.13 3,000,923 +1.35(+1.47%)
Aug 13, 2020 89.80 92.23 89.73 91.77 2,681,656 +2.48(+2.78%)
Aug 12, 2020 88.93 89.76 88.54 89.29 1,431,219 +0.73(+0.83%)
Aug 11, 2020 89.31 89.81 88.22 88.56 1,751,072 -0.09(-0.10%)
Aug 10, 2020 88.25 89.67 87.52 88.64 2,329,936 +1.12(+1.28%)
Aug 07, 2020 87.50 88.22 86.68 87.52 2,094,556 +0.13(+0.15%)
Aug 06, 2020 86.66 87.43 85.58 87.39 2,915,127 +0.71(+0.82%)
Aug 05, 2020 86.26 86.79 84.99 86.68 2,198,145 +1.19(+1.39%)
Aug 04, 2020 85.56 86.40 84.93 85.49 1,490,457 -0.32(-0.38%)
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.