Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 84.67 85.97 84.33 84.83 1,867,454 +0.55(+0.65%)
Sep 29, 2020 85.09 85.37 83.85 84.29 1,735,531 -1.09(-1.27%)
Sep 28, 2020 85.37 85.90 84.92 85.37 1,823,989 +0.46(+0.55%)
Sep 25, 2020 84.59 85.24 83.38 84.91 1,242,808 +0.01(+0.01%)
Sep 24, 2020 83.33 85.00 82.81 84.90 1,776,490 +1.49(+1.78%)
Sep 23, 2020 84.34 84.94 83.25 83.41 1,890,045 -0.76(-0.91%)
Sep 22, 2020 83.04 84.39 82.56 84.17 1,327,345 +1.16(+1.40%)
Sep 21, 2020 84.00 84.65 81.84 83.01 1,848,614 -2.57(-3.01%)
Sep 18, 2020 86.70 87.70 85.54 85.59 2,987,346 -1.49(-1.71%)
Sep 17, 2020 87.06 87.93 86.39 87.07 1,350,184 -1.02(-1.16%)
Sep 16, 2020 87.20 88.69 86.99 88.10 1,744,612 +1.20(+1.38%)
Sep 15, 2020 86.60 87.64 86.51 86.90 1,282,104 +0.60(+0.70%)
Sep 14, 2020 86.55 87.51 85.99 86.29 1,611,043 +0.56(+0.65%)
Sep 11, 2020 86.08 86.81 85.02 85.74 1,341,497 -0.07(-0.09%)
Sep 10, 2020 86.77 87.86 85.59 85.81 1,758,660 -0.97(-1.11%)
Sep 09, 2020 87.45 88.11 86.70 86.78 1,284,309 -0.27(-0.31%)
Sep 08, 2020 88.27 89.32 86.84 87.05 2,480,687 -1.43(-1.62%)
Sep 04, 2020 90.04 90.36 87.62 88.48 2,179,219 -1.03(-1.15%)
Sep 03, 2020 91.45 91.57 88.63 89.51 1,642,445 -1.53(-1.68%)
Sep 02, 2020 89.30 91.66 89.11 91.04 2,016,030 +1.70(+1.90%)
Sep 01, 2020 88.82 89.36 88.21 89.34 1,741,567 +0.28(+0.31%)
Aug 31, 2020 90.30 90.42 88.94 89.06 1,561,949 -1.49(-1.64%)
Aug 28, 2020 89.23 90.69 88.79 90.55 1,632,612 +1.84(+2.07%)
Aug 27, 2020 89.55 89.82 88.71 88.71 1,788,527 +0.13(+0.15%)
Aug 26, 2020 89.31 89.31 88.10 88.58 1,637,199 -1.07(-1.19%)
Aug 25, 2020 89.86 89.97 89.10 89.65 1,269,712 +0.36(+0.41%)
Aug 24, 2020 89.14 89.66 88.00 89.29 1,556,652 +0.43(+0.48%)
Aug 21, 2020 88.23 89.07 88.14 88.86 1,597,338 +0.67(+0.77%)
Aug 20, 2020 86.06 88.31 85.99 88.19 1,456,310 +1.33(+1.53%)
Aug 19, 2020 87.97 88.25 86.48 86.85 1,379,837 -0.90(-1.02%)
Aug 18, 2020 87.25 87.75 86.55 87.75 1,582,635 +1.20(+1.39%)
Aug 17, 2020 85.85 87.01 85.58 86.55 1,297,009 +0.88(+1.03%)
Aug 14, 2020 85.70 86.14 85.09 85.67 844,632 -0.11(-0.13%)
Aug 13, 2020 85.96 86.66 85.59 85.78 1,320,699 -0.36(-0.42%)
Aug 12, 2020 86.27 86.72 85.57 86.14 1,286,250 +0.43(+0.50%)
Aug 11, 2020 85.15 86.83 85.14 85.72 1,545,582 +1.26(+1.49%)
Aug 10, 2020 84.10 84.85 84.05 84.46 1,176,104 +0.48(+0.57%)
Aug 07, 2020 83.72 84.44 83.26 83.98 1,340,596 -0.16(-0.19%)
Aug 06, 2020 83.60 84.58 83.37 84.14 1,292,116 -0.01(-0.01%)
Aug 05, 2020 85.28 85.56 83.95 84.14 1,349,314 -0.76(-0.89%)
Aug 04, 2020 83.70 85.44 83.58 84.90 1,429,361 +0.83(+0.99%)
Aug 03, 2020 84.38 85.50 83.96 84.07 1,876,660 -0.12(-0.14%)
Jul 31, 2020 84.67 84.94 83.37 84.19 2,070,916 -0.55(-0.64%)
Jul 30, 2020 86.13 87.10 83.75 84.74 4,177,742 -2.95(-3.36%)
Jul 29, 2020 85.76 88.25 85.69 87.69 3,004,368 +1.92(+2.24%)
Jul 28, 2020 86.60 86.90 85.36 85.76 2,348,027 -0.57(-0.66%)
Jul 27, 2020 86.01 87.07 85.60 86.34 2,393,634 +0.21(+0.25%)
Jul 24, 2020 86.01 86.42 85.26 86.12 1,105,808 +0.25(+0.29%)
Jul 23, 2020 86.31 87.09 85.40 85.87 1,679,813 -0.69(-0.80%)
Jul 22, 2020 83.89 87.11 83.83 86.57 2,532,608 +2.39(+2.83%)
Jul 21, 2020 84.80 85.17 84.04 84.18 1,550,241 +0.12(+0.14%)
Jul 20, 2020 83.54 84.35 82.91 84.06 1,448,295 +0.31(+0.38%)
Jul 17, 2020 83.27 84.14 82.69 83.75 1,400,077 +0.81(+0.98%)
Jul 16, 2020 83.13 83.59 82.67 82.93 1,945,186 -0.61(-0.73%)
Jul 15, 2020 82.88 83.86 82.01 83.54 2,458,020 +2.01(+2.46%)
Jul 14, 2020 80.55 81.78 80.26 81.54 1,580,696 +0.69(+0.86%)
Jul 13, 2020 81.07 82.84 80.49 80.84 2,477,751 +0.18(+0.22%)
Jul 10, 2020 79.71 80.85 79.24 80.67 1,110,350 +0.80(+1.00%)
Jul 09, 2020 80.09 80.67 79.23 79.87 1,959,755 -0.16(-0.20%)
Jul 08, 2020 80.38 80.87 79.58 80.03 1,583,317 -0.29(-0.36%)
Jul 07, 2020 81.36 81.55 80.15 80.32 1,417,534 -1.53(-1.86%)
Jul 06, 2020 81.05 82.06 79.87 81.84 1,391,775 +1.80(+2.25%)
Jul 02, 2020 81.13 81.94 79.85 80.04 1,885,335 +0.10(+0.13%)
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.