Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 104.11 104.45 102.94 103.48 1,621,577 -0.75(-0.71%)
Aug 28, 2020 102.96 104.69 101.99 104.23 1,873,043 +1.18(+1.15%)
Aug 27, 2020 104.54 104.62 102.41 103.05 1,830,037 -1.25(-1.20%)
Aug 26, 2020 103.03 104.63 102.89 104.30 1,843,400 +1.58(+1.54%)
Aug 25, 2020 101.83 102.83 101.37 102.72 1,359,863 +0.91(+0.90%)
Aug 24, 2020 102.33 102.61 101.10 101.81 1,734,379 +0.47(+0.46%)
Aug 21, 2020 100.57 101.34 99.85 101.34 1,994,832 +0.62(+0.61%)
Aug 20, 2020 101.15 101.34 99.98 100.72 1,895,822 -1.00(-0.99%)
Aug 19, 2020 102.79 103.00 101.41 101.73 1,725,259 -0.83(-0.80%)
Aug 18, 2020 104.32 104.51 102.33 102.55 2,125,145 -1.41(-1.36%)
Aug 17, 2020 105.81 105.84 103.88 103.96 1,276,745 -0.66(-0.64%)
Aug 14, 2020 104.82 105.60 104.30 104.63 1,001,694 -0.19(-0.18%)
Aug 13, 2020 105.31 105.80 104.02 104.82 2,305,810 -0.54(-0.51%)
Aug 12, 2020 103.99 105.97 103.44 105.35 2,084,961 +1.80(+1.74%)
Aug 11, 2020 105.54 106.58 103.24 103.55 2,098,295 -1.82(-1.73%)
Aug 10, 2020 106.39 106.91 104.37 105.38 1,888,794 -1.00(-0.94%)
Aug 07, 2020 107.60 108.04 105.51 106.38 2,187,072 -1.19(-1.10%)
Aug 06, 2020 106.30 107.83 105.74 107.56 2,485,867 +1.08(+1.01%)
Aug 05, 2020 106.25 107.65 104.71 106.48 2,043,591 -0.18(-0.17%)
Aug 04, 2020 103.91 107.05 103.89 106.66 3,469,611 +1.35(+1.28%)
Aug 03, 2020 106.41 106.55 103.39 105.32 3,905,413 -0.95(-0.89%)
Jul 31, 2020 105.67 107.22 103.42 106.27 4,972,684 -4.47(-4.04%)
Jul 30, 2020 106.42 111.04 106.42 110.74 4,886,644 +4.01(+3.76%)
Jul 29, 2020 104.27 107.21 104.24 106.73 2,536,487 +2.98(+2.87%)
Jul 28, 2020 104.93 104.93 103.21 103.75 2,157,922 -1.98(-1.87%)
Jul 27, 2020 102.20 106.09 102.20 105.73 2,974,889 +4.11(+4.04%)
Jul 24, 2020 101.10 103.56 100.79 101.62 2,298,900 -0.43(-0.42%)
Jul 23, 2020 102.45 104.34 100.93 102.05 2,537,875 +0.04(+0.04%)
Jul 22, 2020 101.60 102.60 101.19 102.01 1,705,847 +0.89(+0.88%)
Jul 21, 2020 102.45 102.45 100.72 101.12 2,009,491 -0.87(-0.85%)
Jul 20, 2020 99.28 102.37 99.12 101.99 2,033,992 +2.51(+2.53%)
Jul 17, 2020 98.11 100.42 97.38 99.48 2,215,660 +1.31(+1.33%)
Jul 16, 2020 97.32 98.47 96.42 98.17 1,775,588 -0.14(-0.14%)
Jul 15, 2020 98.46 98.63 96.67 98.31 2,030,714 +0.67(+0.69%)
Jul 14, 2020 97.51 97.82 95.08 97.63 2,973,459 +0.71(+0.74%)
Jul 13, 2020 99.11 100.45 96.80 96.92 3,715,846 -1.22(-1.24%)
Jul 10, 2020 98.65 99.05 97.10 98.14 2,498,515 -1.08(-1.09%)
Jul 09, 2020 98.64 100.11 97.36 99.22 2,848,586 +0.94(+0.96%)
Jul 08, 2020 99.24 99.68 97.29 98.28 2,659,765 +0.11(+0.11%)
Jul 07, 2020 100.48 100.88 98.01 98.17 3,422,590 -3.30(-3.25%)
Jul 06, 2020 97.22 101.47 96.33 101.47 5,742,163 +7.14(+7.57%)
Jul 02, 2020 93.61 95.26 92.96 94.33 3,197,469 +2.00(+2.17%)
Jul 01, 2020 97.10 97.41 92.24 92.33 4,091,925 -5.07(-5.20%)
Jun 30, 2020 94.71 98.40 93.26 97.40 9,373,815 +6.37(+6.99%)
Jun 29, 2020 90.38 91.07 89.79 91.03 2,285,271 +0.93(+1.03%)
Jun 26, 2020 91.00 91.65 89.49 90.10 3,312,429 -2.25(-2.43%)
Jun 25, 2020 91.72 92.61 90.08 92.35 2,200,685 +0.40(+0.43%)
Jun 24, 2020 93.55 93.89 91.67 91.95 2,567,457 -2.34(-2.48%)
Jun 23, 2020 94.23 95.71 94.23 94.29 2,001,429 +0.75(+0.80%)
Jun 22, 2020 93.58 94.11 92.16 93.54 2,542,885 -0.98(-1.04%)
Jun 19, 2020 93.82 94.52 91.46 94.52 6,419,081 +1.99(+2.15%)
Jun 18, 2020 92.03 93.08 91.71 92.53 1,871,779 -0.03(-0.03%)
Jun 17, 2020 92.89 93.22 92.14 92.56 1,897,961 +0.02(+0.02%)
Jun 16, 2020 92.81 94.94 91.50 92.54 3,216,054 +2.82(+3.14%)
Jun 15, 2020 87.97 90.08 87.19 89.72 2,776,223 -0.07(-0.08%)
Jun 12, 2020 90.51 91.97 88.03 89.78 2,644,185 +0.95(+1.07%)
Jun 11, 2020 92.44 92.44 88.77 88.83 3,391,390 -5.50(-5.83%)
Jun 10, 2020 95.18 95.23 93.55 94.34 2,028,644 -0.52(-0.55%)
Jun 09, 2020 94.80 95.35 93.67 94.86 1,663,744 -0.70(-0.74%)
Jun 08, 2020 95.45 96.15 94.67 95.57 2,057,658 +0.34(+0.35%)
Jun 05, 2020 95.84 97.18 94.84 95.23 3,225,754 +0.51(+0.54%)
Jun 04, 2020 94.04 95.63 93.26 94.71 1,850,554 +0.29(+0.30%)
Jun 03, 2020 93.00 95.03 92.68 94.43 2,894,274 +2.27(+2.46%)
Jun 02, 2020 89.81 92.24 88.94 92.16 2,485,709 +2.23(+2.48%)
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.