Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 102.69 105.16 102.61 103.56 1,995,320 +0.61(+0.59%)
Sep 29, 2020 102.52 103.88 102.30 102.96 931,723 -0.17(-0.16%)
Sep 28, 2020 100.98 103.24 100.74 103.13 1,447,054 +3.43(+3.44%)
Sep 25, 2020 98.01 99.99 96.68 99.70 1,316,233 +1.33(+1.35%)
Sep 24, 2020 96.68 99.00 96.08 98.37 1,520,769 +1.71(+1.77%)
Sep 23, 2020 98.72 99.73 96.48 96.66 1,709,272 -2.71(-2.73%)
Sep 22, 2020 99.18 99.48 97.39 99.37 1,316,450 +0.61(+0.61%)
Sep 21, 2020 99.06 99.16 96.84 98.77 1,590,329 -1.30(-1.30%)
Sep 18, 2020 101.39 101.69 98.51 100.07 2,687,020 -0.68(-0.67%)
Sep 17, 2020 99.48 101.23 98.86 100.74 1,392,663 -0.92(-0.91%)
Sep 16, 2020 102.50 103.98 101.54 101.67 1,256,412 -0.50(-0.49%)
Sep 15, 2020 102.38 103.75 101.95 102.16 1,639,534 +1.10(+1.09%)
Sep 14, 2020 99.25 101.59 98.87 101.06 1,878,622 +3.05(+3.11%)
Sep 11, 2020 98.73 99.77 97.20 98.01 1,074,969 -0.15(-0.15%)
Sep 10, 2020 100.04 100.88 97.77 98.16 1,510,440 -1.58(-1.58%)
Sep 09, 2020 99.35 100.44 97.56 99.74 2,913,334 +2.68(+2.76%)
Sep 08, 2020 98.32 99.88 97.01 97.06 2,019,061 -3.92(-3.89%)
Sep 04, 2020 101.35 102.94 99.10 100.98 2,577,912 -1.45(-1.42%)
Sep 03, 2020 106.74 106.74 101.88 102.43 2,510,094 -5.72(-5.29%)
Sep 02, 2020 104.87 108.59 104.85 108.15 2,385,594 +3.53(+3.37%)
Sep 01, 2020 103.48 104.69 102.97 104.63 1,804,500 +1.14(+1.10%)
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%)
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.