Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 109.21 109.84 108.43 109.39 394,661 -0.67(-0.61%)
Aug 28, 2020 108.68 110.13 108.43 110.06 392,997 +2.33(+2.16%)
Aug 27, 2020 107.01 108.76 106.48 107.73 682,045 +2.09(+1.98%)
Aug 26, 2020 108.47 108.67 101.21 105.64 864,879 -4.17(-3.80%)
Aug 25, 2020 110.19 111.59 109.01 109.81 607,199 -0.32(-0.29%)
Aug 24, 2020 106.33 110.17 105.64 110.13 467,361 +4.84(+4.59%)
Aug 21, 2020 105.04 106.08 104.73 105.29 222,875 -0.22(-0.21%)
Aug 20, 2020 105.16 105.68 103.42 105.51 268,174 -0.62(-0.58%)
Aug 19, 2020 104.94 107.18 103.74 106.12 437,316 +1.37(+1.31%)
Aug 18, 2020 104.74 105.14 103.25 104.75 217,158 +0.02(+0.02%)
Aug 17, 2020 106.76 106.76 104.63 104.73 394,877 -1.32(-1.25%)
Aug 14, 2020 104.88 106.58 104.86 106.06 202,577 +0.61(+0.58%)
Aug 13, 2020 103.30 106.23 102.54 105.45 330,816 +1.24(+1.19%)
Aug 12, 2020 105.93 105.93 102.39 104.20 354,081 +0.86(+0.83%)
Aug 11, 2020 104.33 107.54 103.21 103.35 645,110 +0.96(+0.93%)
Aug 10, 2020 100.28 102.50 100.19 102.39 291,607 +2.49(+2.49%)
Aug 07, 2020 99.63 100.34 99.19 99.91 205,492 -0.12(-0.12%)
Aug 06, 2020 99.38 100.26 98.85 100.03 281,284 +0.43(+0.43%)
Aug 05, 2020 98.02 100.54 97.15 99.60 411,969 +2.49(+2.56%)
Aug 04, 2020 96.06 97.32 95.62 97.11 258,329 +1.14(+1.19%)
Aug 03, 2020 95.67 96.01 92.88 95.96 292,261 +0.31(+0.32%)
Jul 31, 2020 95.65 95.66 93.66 95.66 246,389 +0.35(+0.37%)
Jul 30, 2020 94.53 96.13 93.62 95.31 256,483 -0.09(-0.09%)
Jul 29, 2020 94.73 95.57 93.81 95.40 326,352 +1.56(+1.67%)
Jul 28, 2020 93.50 95.21 93.14 93.83 198,316 +0.03(+0.03%)
Jul 27, 2020 94.73 95.40 93.37 93.81 257,702 -1.18(-1.25%)
Jul 24, 2020 96.74 96.74 94.59 94.99 264,476 -1.81(-1.87%)
Jul 23, 2020 97.90 98.84 96.03 96.80 261,293 -1.39(-1.42%)
Jul 22, 2020 96.53 98.22 96.38 98.19 192,359 +1.40(+1.45%)
Jul 21, 2020 98.30 98.97 96.45 96.79 279,955 -0.42(-0.43%)
Jul 20, 2020 96.87 97.97 96.50 97.21 338,494 -0.10(-0.10%)
Jul 17, 2020 97.00 97.81 96.33 97.31 427,865 +1.08(+1.13%)
Jul 16, 2020 95.16 97.05 94.88 96.22 336,667 +0.02(+0.02%)
Jul 15, 2020 96.03 97.45 95.41 96.20 333,027 +2.18(+2.32%)
Jul 14, 2020 92.97 94.10 92.00 94.02 294,370 +0.85(+0.91%)
Jul 13, 2020 95.49 96.14 92.75 93.18 420,478 -1.20(-1.28%)
Jul 10, 2020 94.16 95.17 93.49 94.38 302,862 -0.03(-0.03%)
Jul 09, 2020 98.16 98.16 93.75 94.41 394,127 -4.21(-4.27%)
Jul 08, 2020 97.47 99.08 97.00 98.62 270,409 +1.33(+1.37%)
Jul 07, 2020 99.25 100.56 97.15 97.29 374,503 -2.98(-2.97%)
Jul 06, 2020 101.21 101.71 99.28 100.26 277,745 +0.87(+0.87%)
Jul 02, 2020 102.03 102.87 98.39 99.40 304,469 -0.87(-0.86%)
Jul 01, 2020 99.50 102.53 99.25 100.26 445,731 +1.10(+1.10%)
Jun 30, 2020 98.92 99.88 97.69 99.17 707,668 -0.97(-0.96%)
Jun 29, 2020 96.10 100.57 94.95 100.13 611,023 +5.52(+5.83%)
Jun 26, 2020 98.09 98.16 94.02 94.62 712,502 -4.00(-4.05%)
Jun 25, 2020 96.28 98.72 95.89 98.61 608,013 +0.20(+0.20%)
Jun 24, 2020 104.21 104.42 98.36 98.41 651,870 -6.08(-5.81%)
Jun 23, 2020 107.46 107.81 104.47 104.49 651,270 -1.93(-1.81%)
Jun 22, 2020 110.19 111.34 105.20 106.42 713,600 -4.21(-3.80%)
Jun 19, 2020 111.81 111.84 109.92 110.62 1,140,708 +0.40(+0.36%)
Jun 18, 2020 108.97 111.38 108.44 110.23 693,275 -0.40(-0.36%)
Jun 17, 2020 110.15 111.34 109.38 110.62 708,570 +0.48(+0.43%)
Jun 16, 2020 113.91 114.06 108.42 110.15 403,633 +1.68(+1.55%)
Jun 15, 2020 104.22 109.05 103.91 108.47 462,132 -0.41(-0.37%)
Jun 12, 2020 109.81 110.12 105.40 108.88 806,832 +4.30(+4.11%)
Jun 11, 2020 103.61 107.45 103.36 104.58 797,338 -5.93(-5.36%)
Jun 10, 2020 112.19 112.74 108.35 110.51 676,359 -2.58(-2.28%)
Jun 09, 2020 112.58 115.26 111.89 113.08 379,571 -2.98(-2.57%)
Jun 08, 2020 117.01 118.00 115.41 116.06 595,569 +2.37(+2.08%)
Jun 05, 2020 115.71 118.88 113.42 113.70 763,589 +3.54(+3.21%)
Jun 04, 2020 109.63 111.55 106.90 110.16 557,956 +0.41(+0.37%)
Jun 03, 2020 103.61 110.24 103.61 109.75 565,820 +7.27(+7.09%)
Jun 02, 2020 104.31 104.33 102.25 102.48 456,107 -0.34(-0.33%)
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.