Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 96.71 97.30 95.28 96.20 2,892,560 -0.28(-0.29%)
Aug 28, 2020 96.87 96.89 95.51 96.48 2,728,287 +0.01(+0.01%)
Aug 27, 2020 97.63 97.63 95.61 96.47 3,182,300 -0.95(-0.97%)
Aug 26, 2020 98.37 99.05 96.78 97.42 4,752,386 -0.29(-0.29%)
Aug 25, 2020 98.45 98.76 94.20 97.70 12,058,631 -4.10(-4.03%)
Aug 24, 2020 102.61 103.64 99.58 101.81 6,252,005 +2.92(+2.96%)
Aug 21, 2020 97.15 99.27 97.10 98.88 4,394,082 +2.00(+2.06%)
Aug 20, 2020 96.64 97.21 95.80 96.89 2,431,234 -0.23(-0.23%)
Aug 19, 2020 95.99 98.60 95.99 97.11 3,522,598 +1.25(+1.30%)
Aug 18, 2020 97.05 97.28 95.69 95.86 2,554,689 -0.23(-0.24%)
Aug 17, 2020 96.27 96.62 95.31 96.10 2,606,476 +1.13(+1.19%)
Aug 14, 2020 93.97 95.69 93.68 94.97 2,942,607 +1.38(+1.47%)
Aug 13, 2020 91.58 94.06 91.51 93.59 2,629,544 +2.53(+2.78%)
Aug 12, 2020 90.69 91.54 90.30 91.06 1,403,407 +0.75(+0.83%)
Aug 11, 2020 91.08 91.59 89.97 90.31 1,717,044 -0.09(-0.10%)
Aug 10, 2020 90.00 91.45 89.25 90.40 2,284,659 +1.14(+1.28%)
Aug 07, 2020 89.24 89.97 88.40 89.25 2,053,853 +0.13(+0.15%)
Aug 06, 2020 88.38 89.16 87.28 89.12 2,858,478 +0.73(+0.82%)
Aug 05, 2020 87.97 88.51 86.68 88.40 2,155,430 +1.21(+1.39%)
Aug 04, 2020 87.25 88.11 86.61 87.18 1,461,494 -0.33(-0.38%)
Aug 03, 2020 86.80 88.47 86.52 87.51 1,841,020 +1.13(+1.31%)
Jul 31, 2020 86.96 87.14 85.26 86.38 2,176,174 -0.38(-0.44%)
Jul 30, 2020 84.26 87.33 83.96 86.77 2,573,177 +1.67(+1.97%)
Jul 29, 2020 84.67 85.77 84.36 85.09 1,608,938 +0.79(+0.94%)
Jul 28, 2020 84.87 85.69 84.19 84.30 1,700,528 -0.63(-0.75%)
Jul 27, 2020 84.02 85.27 83.56 84.94 2,628,848 +0.81(+0.96%)
Jul 24, 2020 83.11 84.78 82.88 84.13 2,460,473 +0.79(+0.95%)
Jul 23, 2020 84.24 85.46 83.25 83.34 3,299,150 -1.11(-1.31%)
Jul 22, 2020 82.81 86.24 82.69 84.45 9,217,240 +6.14(+7.84%)
Jul 21, 2020 76.86 79.05 76.86 78.31 2,505,988 +1.65(+2.15%)
Jul 20, 2020 76.06 77.18 75.01 76.66 2,537,413 +0.36(+0.48%)
Jul 17, 2020 77.05 77.05 75.84 76.30 1,487,559 -0.34(-0.44%)
Jul 16, 2020 76.53 77.81 76.20 76.63 1,688,869 -0.06(-0.08%)
Jul 15, 2020 77.15 77.18 75.49 76.69 2,317,452 +1.33(+1.76%)
Jul 14, 2020 74.25 75.53 73.23 75.37 2,155,213 +1.12(+1.51%)
Jul 13, 2020 74.34 76.62 74.08 74.25 2,159,987 +0.61(+0.82%)
Jul 10, 2020 73.76 74.35 73.28 73.64 1,946,405 -0.04(-0.06%)
Jul 09, 2020 75.59 75.59 72.92 73.69 2,345,197 -1.93(-2.56%)
Jul 08, 2020 74.22 75.65 74.14 75.62 2,373,084 +1.38(+1.86%)
Jul 07, 2020 75.44 75.92 74.07 74.24 2,594,542 -1.83(-2.41%)
Jul 06, 2020 77.20 77.83 75.52 76.07 2,363,447 +0.22(+0.29%)
Jul 02, 2020 77.15 77.42 75.67 75.85 2,870,437 +0.09(+0.11%)
Jul 01, 2020 75.83 76.43 74.89 75.77 2,627,549 +0.07(+0.09%)
Jun 30, 2020 74.60 76.52 74.27 75.70 3,601,586 +0.82(+1.09%)
Jun 29, 2020 74.24 75.27 73.54 74.88 3,414,717 +1.33(+1.80%)
Jun 26, 2020 73.61 75.49 73.45 73.56 6,200,412 +0.08(+0.11%)
Jun 25, 2020 72.30 73.60 71.85 73.48 2,487,141 +0.77(+1.06%)
Jun 24, 2020 73.56 75.12 72.33 72.70 4,618,046 -1.75(-2.35%)
Jun 23, 2020 74.49 75.12 73.36 74.46 3,068,790 +0.92(+1.25%)
Jun 22, 2020 70.07 73.71 69.71 73.54 3,585,974 +3.11(+4.41%)
Jun 19, 2020 72.72 72.74 69.85 70.43 5,693,837 -0.95(-1.34%)
Jun 18, 2020 71.53 72.73 70.65 71.39 2,635,145 -0.82(-1.13%)
Jun 17, 2020 72.40 73.15 71.27 72.20 2,623,222 -0.20(-0.28%)
Jun 16, 2020 71.61 72.97 69.76 72.40 4,369,612 +3.00(+4.32%)
Jun 15, 2020 65.51 70.24 65.25 69.40 2,802,536 +1.95(+2.89%)
Jun 12, 2020 68.87 69.11 65.64 67.45 2,926,006 +0.44(+0.66%)
Jun 11, 2020 68.91 68.91 66.42 67.01 2,978,216 -3.86(-5.45%)
Jun 10, 2020 71.28 71.40 69.43 70.87 3,299,754 +0.55(+0.78%)
Jun 09, 2020 70.88 71.10 69.72 70.32 2,381,181 -1.77(-2.46%)
Jun 08, 2020 72.20 73.11 71.50 72.09 2,257,031 +0.99(+1.39%)
Jun 05, 2020 71.35 72.03 70.56 71.10 3,373,343 +2.25(+3.27%)
Jun 04, 2020 70.35 70.91 68.21 68.86 2,978,502 -1.98(-2.80%)
Jun 03, 2020 70.30 71.03 69.80 70.84 2,669,168 +1.46(+2.10%)
Jun 02, 2020 66.74 69.40 66.67 69.38 3,224,108 +2.61(+3.91%)
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.