Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.97 86.67 85.69 85.84 1,435,641 -0.65(-0.75%)
Aug 28, 2020 86.09 86.50 85.52 86.49 1,149,800 +0.16(+0.19%)
Aug 27, 2020 87.44 87.55 85.96 86.33 1,105,652 -0.54(-0.62%)
Aug 26, 2020 86.07 87.24 85.42 86.87 1,103,092 +0.46(+0.53%)
Aug 25, 2020 87.46 87.84 86.17 86.41 1,324,647 -0.49(-0.56%)
Aug 24, 2020 87.25 87.91 86.70 86.90 1,695,612 -0.12(-0.14%)
Aug 21, 2020 87.04 87.44 86.46 87.02 1,300,300 -0.16(-0.18%)
Aug 20, 2020 87.67 88.35 86.89 87.18 984,437 -0.93(-1.06%)
Aug 19, 2020 88.46 89.05 87.76 88.11 1,402,053 -0.45(-0.51%)
Aug 18, 2020 88.96 89.48 88.38 88.56 986,522 -0.05(-0.06%)
Aug 17, 2020 89.25 89.53 88.37 88.61 1,856,698 -0.34(-0.38%)
Aug 14, 2020 88.50 89.46 88.01 88.95 1,365,500 +0.45(+0.51%)
Aug 13, 2020 90.02 90.02 88.25 88.50 1,550,075 -1.83(-2.03%)
Aug 12, 2020 90.61 90.99 89.87 90.33 1,575,666 -0.06(-0.07%)
Aug 11, 2020 90.48 91.30 89.81 90.39 1,522,764 +0.54(+0.60%)
Aug 10, 2020 88.58 90.64 87.36 89.85 2,262,929 +1.25(+1.41%)
Aug 07, 2020 87.06 88.63 86.81 88.60 1,361,600 +1.24(+1.42%)
Aug 06, 2020 86.53 87.39 86.53 87.36 1,434,900 +0.46(+0.53%)
Aug 05, 2020 85.60 86.97 85.00 86.90 1,467,870 +1.99(+2.34%)
Aug 04, 2020 84.71 85.30 84.50 84.91 1,415,323 -0.70(-0.82%)
Aug 03, 2020 84.97 86.18 84.75 85.61 1,309,128 +0.53(+0.62%)
Jul 31, 2020 84.23 85.09 83.70 85.08 1,521,400 +0.47(+0.56%)
Jul 30, 2020 85.13 85.13 84.03 84.61 1,238,316 -1.38(-1.60%)
Jul 29, 2020 85.06 86.20 85.01 85.99 1,643,827 +0.54(+0.63%)
Jul 28, 2020 85.97 86.63 85.01 85.45 1,997,148 -0.47(-0.55%)
Jul 27, 2020 85.74 86.89 85.27 85.92 1,586,883 +0.18(+0.21%)
Jul 24, 2020 86.50 87.24 85.12 85.74 2,678,600 -0.32(-0.37%)
Jul 23, 2020 85.33 86.49 85.00 86.06 2,635,263 +0.81(+0.95%)
Jul 22, 2020 83.83 86.40 83.67 85.25 2,862,097 +1.59(+1.90%)
Jul 21, 2020 79.12 83.92 78.91 83.66 3,690,420 +3.98(+4.99%)
Jul 20, 2020 79.00 79.80 78.51 79.68 2,290,208 +0.25(+0.31%)
Jul 17, 2020 79.73 79.98 78.99 79.43 3,638,200 -0.02(-0.03%)
Jul 16, 2020 78.15 79.56 78.03 79.45 1,770,768 +0.73(+0.93%)
Jul 15, 2020 78.05 79.00 77.28 78.72 1,817,263 +1.67(+2.17%)
Jul 14, 2020 75.29 77.18 74.84 77.05 2,137,947 +1.41(+1.86%)
Jul 13, 2020 75.41 76.66 74.53 75.64 1,915,132 +0.40(+0.53%)
Jul 10, 2020 74.36 75.50 74.29 75.24 1,406,100 +0.81(+1.09%)
Jul 09, 2020 75.12 75.68 74.17 74.43 1,389,302 -1.03(-1.36%)
Jul 08, 2020 75.77 76.45 74.98 75.46 1,186,655 -0.31(-0.41%)
Jul 07, 2020 76.48 77.03 75.60 75.77 1,316,315 -1.39(-1.80%)
Jul 06, 2020 76.99 77.41 76.35 77.16 1,985,850 +1.48(+1.96%)
Jul 02, 2020 75.39 77.10 74.75 75.68 1,482,900 +1.43(+1.93%)
Jul 01, 2020 75.56 75.63 74.00 74.25 1,359,854 -0.60(-0.80%)
Jun 30, 2020 73.04 75.24 72.79 74.85 2,016,435 +1.17(+1.59%)
Jun 29, 2020 73.50 74.48 72.00 73.68 1,371,191 +1.24(+1.71%)
Jun 26, 2020 72.81 73.35 72.11 72.44 2,192,200 -0.81(-1.11%)
Jun 25, 2020 72.17 73.35 71.61 73.25 1,308,241 +0.73(+1.01%)
Jun 24, 2020 73.93 73.93 72.19 72.52 1,242,818 -2.25(-3.01%)
Jun 23, 2020 75.49 75.81 74.59 74.77 1,211,264 +0.05(+0.07%)
Jun 22, 2020 74.30 75.01 73.48 74.72 962,284 -0.24(-0.32%)
Jun 19, 2020 75.39 75.69 73.88 74.96 2,694,200 +0.49(+0.66%)
Jun 18, 2020 74.63 75.15 73.91 74.47 841,728 +0.17(+0.23%)
Jun 17, 2020 74.93 75.19 73.97 74.30 1,006,461 -0.21(-0.28%)
Jun 16, 2020 75.94 76.49 73.73 74.51 1,748,210 +0.79(+1.07%)
Jun 15, 2020 71.37 73.90 70.89 73.72 1,346,532 +0.55(+0.75%)
Jun 12, 2020 74.59 74.61 71.35 73.17 1,750,400 +0.59(+0.81%)
Jun 11, 2020 75.39 75.39 72.52 72.58 2,072,459 -4.22(-5.49%)
Jun 10, 2020 78.53 78.64 76.79 76.80 1,967,054 -2.15(-2.72%)
Jun 09, 2020 77.92 79.48 77.49 78.95 1,408,901 +0.12(+0.15%)
Jun 08, 2020 77.78 79.35 77.51 78.83 1,780,840 +0.88(+1.13%)
Jun 05, 2020 77.05 78.60 76.47 77.95 2,516,200 +2.26(+2.99%)
Jun 04, 2020 74.27 75.72 73.93 75.69 1,315,532 +1.06(+1.42%)
Jun 03, 2020 73.83 74.95 73.80 74.63 1,473,252 +1.20(+1.63%)
Jun 02, 2020 72.77 73.51 72.76 73.43 1,761,505 +0.31(+0.42%)
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.