Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 93.67 94.08 90.77 94.05 456,000 +0.65(+0.70%)
Jul 30, 2020 93.55 94.55 91.29 93.40 377,519 -1.71(-1.80%)
Jul 29, 2020 94.67 96.10 94.15 95.11 578,755 +0.98(+1.04%)
Jul 28, 2020 94.06 95.07 92.84 94.13 494,514 -0.32(-0.34%)
Jul 27, 2020 92.74 94.76 92.26 94.45 256,578 +2.08(+2.25%)
Jul 24, 2020 92.82 93.39 91.11 92.37 397,900 -1.51(-1.61%)
Jul 23, 2020 93.90 96.67 93.22 93.88 399,912 -0.47(-0.50%)
Jul 22, 2020 93.05 94.71 92.66 94.35 419,527 +1.17(+1.26%)
Jul 21, 2020 95.00 95.00 92.46 93.18 331,879 -0.61(-0.65%)
Jul 20, 2020 90.07 94.43 90.07 93.79 463,427 +3.61(+4.00%)
Jul 17, 2020 88.82 90.85 88.20 90.18 562,200 +2.06(+2.34%)
Jul 16, 2020 88.83 89.08 86.69 88.12 325,506 -1.11(-1.24%)
Jul 15, 2020 88.52 89.74 87.56 89.23 403,518 +1.67(+1.91%)
Jul 14, 2020 86.00 87.66 83.52 87.56 507,067 +0.96(+1.11%)
Jul 13, 2020 92.00 92.00 86.47 86.60 425,739 -4.80(-5.25%)
Jul 10, 2020 93.38 94.05 91.16 91.40 575,400 -2.26(-2.41%)
Jul 09, 2020 92.00 93.98 89.96 93.66 683,860 +2.12(+2.32%)
Jul 08, 2020 89.01 91.62 88.68 91.54 418,893 +2.81(+3.17%)
Jul 07, 2020 89.32 91.93 88.36 88.73 437,280 -1.32(-1.47%)
Jul 06, 2020 89.75 91.20 88.68 90.05 680,871 +2.23(+2.54%)
Jul 02, 2020 88.74 89.00 86.63 87.82 278,200 +0.18(+0.21%)
Jul 01, 2020 85.46 88.56 85.46 87.64 321,967 +1.85(+2.16%)
Jun 30, 2020 84.62 86.17 83.94 85.79 739,543 +0.87(+1.02%)
Jun 29, 2020 84.71 85.55 81.99 84.92 544,140 +0.71(+0.84%)
Jun 26, 2020 86.44 87.27 83.75 84.21 941,200 -2.50(-2.88%)
Jun 25, 2020 83.80 86.99 83.75 86.71 617,852 +2.82(+3.36%)
Jun 24, 2020 81.91 84.39 81.50 83.89 559,398 +1.78(+2.17%)
Jun 23, 2020 84.64 84.99 82.08 82.11 302,012 -1.55(-1.85%)
Jun 22, 2020 80.18 84.00 79.86 83.66 388,359 +3.12(+3.87%)
Jun 19, 2020 81.96 82.79 79.88 80.54 665,700 -0.77(-0.95%)
Jun 18, 2020 79.35 81.36 78.13 81.31 903,377 +1.62(+2.03%)
Jun 17, 2020 80.88 81.12 79.25 79.69 274,116 -0.49(-0.61%)
Jun 16, 2020 81.10 81.58 78.20 80.18 524,172 +1.75(+2.23%)
Jun 15, 2020 76.53 79.51 76.53 78.43 742,057 -0.03(-0.04%)
Jun 12, 2020 81.16 81.50 76.20 78.46 412,100 -0.39(-0.49%)
Jun 11, 2020 79.24 80.15 78.20 78.85 604,831 -2.84(-3.48%)
Jun 10, 2020 83.87 84.33 81.39 81.69 452,428 -2.01(-2.40%)
Jun 09, 2020 83.78 84.68 82.20 83.70 341,902 -0.58(-0.69%)
Jun 08, 2020 84.46 84.64 82.33 84.28 332,480 +0.18(+0.21%)
Jun 05, 2020 82.58 85.16 81.38 84.10 411,300 +1.61(+1.95%)
Jun 04, 2020 83.97 84.72 81.65 82.49 359,660 -2.56(-3.01%)
Jun 03, 2020 85.00 85.46 83.68 85.05 256,331 +0.74(+0.88%)
Jun 02, 2020 84.48 84.70 82.35 84.31 262,155 +0.14(+0.17%)
Jun 01, 2020 82.11 84.99 82.01 84.17 338,383 +1.55(+1.88%)
May 29, 2020 82.51 83.56 81.29 82.62 393,100 -0.14(-0.17%)
May 28, 2020 83.87 85.38 82.35 82.76 451,901 -0.79(-0.95%)
May 27, 2020 83.68 83.98 81.55 83.55 580,759 +0.87(+1.05%)
May 26, 2020 84.03 84.20 81.64 82.68 516,295 +0.84(+1.03%)
May 22, 2020 81.05 82.78 80.56 81.84 351,200 +1.68(+2.10%)
May 21, 2020 79.98 81.31 78.99 80.16 447,957 +0.33(+0.41%)
May 20, 2020 81.19 81.25 78.45 79.83 683,244 -0.12(-0.15%)
May 19, 2020 83.10 84.00 79.83 79.95 406,578 -3.19(-3.84%)
May 18, 2020 82.26 84.62 81.60 83.14 1,032,568 +3.06(+3.82%)
May 15, 2020 81.82 82.25 79.66 80.08 672,100 -2.11(-2.57%)
May 14, 2020 77.16 82.63 75.67 82.19 1,752,069 +4.03(+5.16%)
May 13, 2020 76.22 79.15 75.67 78.16 2,388,775 -0.56(-0.71%)
May 12, 2020 78.64 81.42 78.04 78.72 687,461 -2.72(-3.34%)
May 11, 2020 81.17 82.90 80.62 81.44 470,389 -1.36(-1.64%)
May 08, 2020 86.14 86.14 81.71 82.80 750,200 -1.63(-1.93%)
May 07, 2020 83.55 86.35 79.06 84.43 528,276 +2.41(+2.94%)
May 06, 2020 80.15 83.66 79.81 82.02 558,465 +2.28(+2.86%)
May 05, 2020 78.99 81.76 78.16 79.74 331,753 +2.31(+2.98%)
May 04, 2020 76.58 78.06 75.45 77.43 516,634 -0.64(-0.82%)
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.