Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 109.90 110.27 108.92 109.65 3,591,314 -0.39(-0.36%)
Aug 28, 2020 108.79 110.42 108.36 110.05 3,807,494 +1.66(+1.53%)
Aug 27, 2020 109.51 110.29 108.05 108.39 4,490,464 -0.67(-0.62%)
Aug 26, 2020 109.44 109.61 108.83 109.06 4,579,031 +0.02(+0.02%)
Aug 25, 2020 109.52 109.79 108.63 109.04 4,480,013 -0.31(-0.29%)
Aug 24, 2020 107.56 109.52 107.47 109.35 8,358,218 +2.03(+1.90%)
Aug 21, 2020 105.61 107.34 105.36 107.32 5,689,942 +1.70(+1.61%)
Aug 20, 2020 105.18 106.33 104.97 105.62 4,401,597 -0.10(-0.09%)
Aug 19, 2020 105.30 107.26 104.97 105.72 9,722,083 +1.12(+1.07%)
Aug 18, 2020 104.10 104.63 103.13 104.60 5,134,834 +1.28(+1.24%)
Aug 17, 2020 104.14 104.14 102.78 103.32 3,085,414 -0.75(-0.72%)
Aug 14, 2020 103.77 104.42 103.12 104.07 3,053,439 -0.09(-0.08%)
Aug 13, 2020 102.97 104.62 102.87 104.16 4,377,666 +1.27(+1.24%)
Aug 12, 2020 103.38 103.54 101.09 102.89 4,821,601 +0.10(+0.10%)
Aug 11, 2020 104.48 104.95 102.54 102.79 5,522,895 -0.28(-0.28%)
Aug 10, 2020 100.20 104.46 100.13 103.08 12,965,100 +3.47(+3.49%)
Aug 07, 2020 98.76 99.65 97.68 99.60 5,671,227 +1.38(+1.40%)
Aug 06, 2020 98.41 98.94 97.81 98.22 4,153,088 -0.48(-0.49%)
Aug 05, 2020 94.97 99.01 94.93 98.70 7,390,498 +3.53(+3.71%)
Aug 04, 2020 95.62 95.78 94.41 95.17 7,709,607 -0.98(-1.02%)
Aug 03, 2020 95.86 97.09 95.65 96.15 5,597,867 +0.70(+0.74%)
Jul 31, 2020 94.74 95.49 94.17 95.45 5,635,128 +0.77(+0.82%)
Jul 30, 2020 94.33 95.08 93.68 94.68 4,108,488 -0.15(-0.15%)
Jul 29, 2020 94.29 95.39 94.16 94.82 7,028,335 +0.68(+0.73%)
Jul 28, 2020 94.80 95.31 94.03 94.14 3,909,167 -0.92(-0.97%)
Jul 27, 2020 94.81 96.22 94.74 95.06 4,369,393 -1.19(-1.24%)
Jul 24, 2020 95.97 97.16 95.54 96.25 5,766,130 +0.13(+0.13%)
Jul 23, 2020 96.17 97.96 95.56 96.12 4,632,528 -0.60(-0.62%)
Jul 22, 2020 95.99 96.80 95.74 96.72 4,189,870 +0.54(+0.56%)
Jul 21, 2020 94.77 96.81 93.97 96.18 5,988,768 +2.65(+2.83%)
Jul 20, 2020 93.38 94.22 93.00 93.53 5,954,020 -0.62(-0.65%)
Jul 17, 2020 94.80 95.08 93.91 94.15 7,574,488 -0.96(-1.01%)
Jul 16, 2020 95.34 96.05 94.89 95.11 3,676,282 -1.25(-1.30%)
Jul 15, 2020 96.23 96.85 95.15 96.36 5,464,008 +1.74(+1.84%)
Jul 14, 2020 94.20 95.10 93.39 94.62 4,959,678 +0.29(+0.31%)
Jul 13, 2020 96.07 96.75 94.13 94.32 4,954,806 -1.50(-1.56%)
Jul 10, 2020 94.85 95.88 93.60 95.82 4,056,969 +0.98(+1.03%)
Jul 09, 2020 96.37 96.72 94.24 94.84 6,422,122 -1.81(-1.87%)
Jul 08, 2020 95.34 96.79 94.81 96.65 5,761,795 +1.73(+1.82%)
Jul 07, 2020 97.02 97.34 94.77 94.92 6,495,488 -2.82(-2.88%)
Jul 06, 2020 97.41 97.81 96.85 97.74 5,106,417 +1.49(+1.54%)
Jul 02, 2020 96.59 97.45 95.85 96.25 5,476,514 +1.01(+1.06%)
Jul 01, 2020 96.32 96.53 94.96 95.24 5,863,325 -0.64(-0.66%)
Jun 30, 2020 93.87 96.12 93.52 95.88 9,269,657 +2.13(+2.27%)
Jun 29, 2020 91.62 93.87 91.62 93.75 9,841,184 +2.15(+2.35%)
Jun 26, 2020 96.32 96.59 91.50 91.59 25,482,994 -7.56(-7.62%)
Jun 25, 2020 97.03 99.43 96.61 99.15 11,744,888 +1.29(+1.32%)
Jun 24, 2020 98.70 99.59 95.92 97.86 8,797,107 -1.80(-1.81%)
Jun 23, 2020 98.91 99.96 98.48 99.66 6,642,851 +2.36(+2.42%)
Jun 22, 2020 94.70 97.33 93.89 97.31 7,070,802 +3.65(+3.89%)
Jun 19, 2020 97.76 97.77 93.66 93.66 10,536,195 -2.61(-2.71%)
Jun 18, 2020 96.50 97.22 95.68 96.27 4,491,003 -0.74(-0.77%)
Jun 17, 2020 96.81 98.02 96.70 97.01 3,482,081 +0.17(+0.17%)
Jun 16, 2020 99.01 99.10 95.56 96.85 6,192,012 +1.17(+1.23%)
Jun 15, 2020 91.82 95.91 91.37 95.67 8,841,516 +1.38(+1.46%)
Jun 12, 2020 95.63 95.63 92.64 94.29 7,584,306 +1.23(+1.32%)
Jun 11, 2020 96.20 96.80 92.78 93.06 11,223,881 -6.80(-6.81%)
Jun 10, 2020 100.72 100.86 99.46 99.86 5,311,657 -0.50(-0.50%)
Jun 09, 2020 100.54 101.47 100.16 100.36 5,507,498 -1.62(-1.59%)
Jun 08, 2020 100.77 101.99 100.44 101.98 6,304,154 +1.55(+1.54%)
Jun 05, 2020 101.70 102.37 99.86 100.44 8,553,066 +1.40(+1.41%)
Jun 04, 2020 101.36 101.60 98.24 99.04 8,973,743 -2.77(-2.72%)
Jun 03, 2020 99.02 102.23 98.88 101.80 5,997,835 +3.30(+3.35%)
Jun 02, 2020 97.22 98.65 96.63 98.51 11,042,493 +1.17(+1.21%)
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.