Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 97.27 97.27 94.10 95.53 885,055 -1.89(-1.94%)
Jul 30, 2020 97.42 97.72 96.41 97.42 677,193 -1.09(-1.10%)
Jul 29, 2020 97.83 98.99 96.59 98.51 653,340 +1.14(+1.18%)
Jul 28, 2020 99.16 99.68 97.19 97.36 702,929 -1.80(-1.82%)
Jul 27, 2020 98.57 99.51 97.77 99.16 592,127 +0.23(+0.23%)
Jul 24, 2020 99.56 100.00 98.60 98.94 701,101 -0.26(-0.26%)
Jul 23, 2020 98.94 100.05 98.81 99.19 666,128 +0.21(+0.21%)
Jul 22, 2020 99.02 99.45 97.85 98.98 750,141 -0.32(-0.33%)
Jul 21, 2020 97.51 99.40 97.46 99.31 1,180,937 +1.87(+1.92%)
Jul 20, 2020 99.55 99.99 96.95 97.44 775,588 -2.15(-2.16%)
Jul 17, 2020 98.51 100.19 98.01 99.59 2,906,347 +1.63(+1.66%)
Jul 16, 2020 97.09 98.53 96.35 97.96 1,002,066 +0.80(+0.82%)
Jul 15, 2020 95.76 97.66 94.41 97.16 1,140,523 +2.45(+2.59%)
Jul 14, 2020 92.35 94.84 92.35 94.71 819,625 +1.96(+2.12%)
Jul 13, 2020 92.76 94.23 92.55 92.75 1,256,995 +0.21(+0.23%)
Jul 10, 2020 91.52 93.04 91.04 92.54 856,634 +0.63(+0.68%)
Jul 09, 2020 92.69 92.75 90.35 91.91 795,347 -0.78(-0.84%)
Jul 08, 2020 93.78 94.17 91.44 92.69 980,453 -1.04(-1.11%)
Jul 07, 2020 95.26 95.76 93.36 93.73 1,071,984 -2.31(-2.40%)
Jul 06, 2020 96.22 96.74 95.26 96.04 1,022,658 +0.60(+0.63%)
Jul 02, 2020 95.54 96.89 95.08 95.44 769,691 +0.61(+0.64%)
Jul 01, 2020 96.26 96.75 94.52 94.83 1,049,918 -1.26(-1.31%)
Jun 30, 2020 94.11 96.49 93.99 96.08 1,086,977 +1.70(+1.80%)
Jun 29, 2020 94.98 95.94 93.85 94.39 1,157,014 -0.18(-0.19%)
Jun 26, 2020 95.80 96.25 93.63 94.57 2,968,015 -1.42(-1.48%)
Jun 25, 2020 93.96 96.19 93.90 95.99 1,033,067 +1.74(+1.85%)
Jun 24, 2020 96.06 96.74 93.44 94.24 1,461,971 -2.54(-2.62%)
Jun 23, 2020 97.51 98.02 96.16 96.78 2,521,688 -0.22(-0.23%)
Jun 22, 2020 97.06 97.12 95.47 97.00 982,063 -0.40(-0.41%)
Jun 19, 2020 97.01 98.56 96.35 97.40 1,820,452 +1.81(+1.90%)
Jun 18, 2020 95.04 96.14 94.14 95.59 898,160 +0.10(+0.10%)
Jun 17, 2020 94.89 95.81 94.03 95.49 1,223,099 +0.99(+1.05%)
Jun 16, 2020 93.91 94.89 92.14 94.50 1,213,735 +2.77(+3.01%)
Jun 15, 2020 89.09 92.02 88.58 91.74 1,207,167 +1.28(+1.41%)
Jun 12, 2020 91.04 91.19 88.31 90.46 1,620,976 +1.30(+1.45%)
Jun 11, 2020 91.34 91.34 88.27 89.16 1,368,892 -3.28(-3.55%)
Jun 10, 2020 95.71 95.90 92.42 92.44 949,158 -2.81(-2.95%)
Jun 09, 2020 96.30 96.88 94.92 95.25 1,000,121 -2.29(-2.35%)
Jun 08, 2020 93.43 98.20 93.21 97.54 1,423,293 +3.18(+3.36%)
Jun 05, 2020 94.91 97.46 93.93 94.37 1,545,780 -0.46(-0.48%)
Jun 04, 2020 94.06 95.34 93.63 94.83 1,545,299 -0.04(-0.04%)
Jun 03, 2020 94.47 95.34 94.06 94.86 1,225,144 +0.79(+0.84%)
Jun 02, 2020 90.44 94.15 89.92 94.07 2,179,349 +3.35(+3.69%)
Jun 01, 2020 90.43 91.41 90.43 90.73 1,061,999 -0.18(-0.20%)
May 29, 2020 90.30 91.15 89.26 90.91 1,659,256 +0.90(+1.00%)
May 28, 2020 89.97 92.00 89.47 90.01 1,376,690 +1.02(+1.15%)
May 27, 2020 86.73 89.10 86.53 88.99 1,222,937 +2.43(+2.81%)
May 26, 2020 90.58 90.58 86.38 86.56 1,074,743 -2.25(-2.53%)
May 22, 2020 87.87 89.33 87.87 88.81 1,077,190 +0.85(+0.96%)
May 21, 2020 87.88 88.93 86.95 87.96 1,129,406 -0.46(-0.52%)
May 20, 2020 85.81 90.71 84.88 88.42 2,467,407 +2.96(+3.46%)
May 19, 2020 84.68 86.19 84.38 85.46 1,031,660 +0.41(+0.48%)
May 18, 2020 83.94 85.81 83.76 85.05 1,118,856 +3.29(+4.02%)
May 15, 2020 79.48 81.83 79.19 81.76 1,776,823 +2.04(+2.56%)
May 14, 2020 78.75 79.84 77.33 79.72 1,568,607 -0.11(-0.14%)
May 13, 2020 83.65 84.44 79.38 79.84 1,602,822 -4.20(-5.00%)
May 12, 2020 86.77 87.27 83.99 84.04 1,203,623 -1.95(-2.27%)
May 11, 2020 84.50 87.15 83.98 85.99 1,332,471 +2.42(+2.89%)
May 08, 2020 85.90 87.66 82.63 83.57 1,239,020 -0.62(-0.73%)
May 07, 2020 82.16 85.22 82.16 84.19 1,850,168 +3.07(+3.79%)
May 06, 2020 83.82 84.02 80.83 81.12 1,436,436 -2.34(-2.81%)
May 05, 2020 83.01 84.86 81.22 83.46 1,422,529 +1.47(+1.79%)
May 04, 2020 81.56 82.59 80.94 81.99 1,427,184 +0.04(+0.05%)
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.