Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 87.77 88.65 86.72 87.73 1,205,743 -0.22(-0.25%)
Oct 29, 2020 87.27 88.68 86.97 87.94 1,585,856 +0.48(+0.55%)
Oct 28, 2020 88.43 89.25 87.40 87.46 2,179,809 -2.34(-2.60%)
Oct 27, 2020 90.44 91.01 89.76 89.80 1,122,736 -0.45(-0.50%)
Oct 26, 2020 90.43 91.05 89.33 90.25 1,171,402 -1.14(-1.25%)
Oct 23, 2020 90.68 91.46 89.73 91.39 1,054,886 +1.57(+1.74%)
Oct 22, 2020 90.79 91.40 89.36 89.83 2,035,700 -1.63(-1.78%)
Oct 21, 2020 90.50 92.15 90.35 91.45 1,316,362 +1.37(+1.52%)
Oct 20, 2020 90.63 92.02 90.07 90.08 1,423,360 +0.21(+0.23%)
Oct 19, 2020 90.28 90.70 89.41 89.88 1,059,864 -0.24(-0.26%)
Oct 16, 2020 90.10 90.67 89.67 90.11 1,152,279 +0.60(+0.67%)
Oct 15, 2020 87.70 89.89 87.49 89.51 1,091,219 +0.74(+0.83%)
Oct 14, 2020 89.31 89.62 88.66 88.77 1,037,411 -0.20(-0.22%)
Oct 13, 2020 88.21 89.47 88.03 88.97 1,002,199 +0.57(+0.65%)
Oct 12, 2020 89.63 89.70 88.36 88.40 1,517,231 -0.57(-0.64%)
Oct 09, 2020 88.17 89.59 87.92 88.97 1,590,648 +1.24(+1.42%)
Oct 08, 2020 86.87 88.12 86.43 87.73 2,222,136 +2.41(+2.83%)
Oct 07, 2020 84.52 85.63 84.29 85.31 1,386,252 +2.21(+2.66%)
Oct 06, 2020 84.35 84.96 82.79 83.10 1,835,972 -1.04(-1.24%)
Oct 05, 2020 82.62 85.16 82.38 84.15 2,217,731 +2.66(+3.27%)
Oct 02, 2020 80.50 82.06 80.27 81.49 1,388,456 +0.07(+0.08%)
Oct 01, 2020 82.43 83.08 81.30 81.42 1,760,237 -0.51(-0.63%)
Sep 30, 2020 81.59 82.80 81.02 81.93 1,592,906 +0.75(+0.92%)
Sep 29, 2020 81.04 81.73 80.58 81.18 929,950 +0.12(+0.15%)
Sep 28, 2020 81.06 81.61 80.13 81.06 925,190 +0.76(+0.95%)
Sep 25, 2020 78.65 80.57 78.11 80.30 1,002,436 +1.35(+1.71%)
Sep 24, 2020 78.39 80.23 77.46 78.95 1,797,905 +0.25(+0.31%)
Sep 23, 2020 80.36 80.73 78.47 78.71 2,021,670 -1.71(-2.12%)
Sep 22, 2020 80.18 80.86 79.84 80.41 1,775,270 +0.54(+0.68%)
Sep 21, 2020 80.61 80.71 78.75 79.87 1,774,652 -1.83(-2.24%)
Sep 18, 2020 82.35 83.14 81.44 81.70 1,858,478 -1.19(-1.44%)
Sep 17, 2020 82.79 83.17 81.76 82.90 1,585,661 -0.56(-0.67%)
Sep 16, 2020 83.48 84.45 82.77 83.46 1,675,491 +0.24(+0.28%)
Sep 15, 2020 82.68 83.86 82.55 83.22 1,047,199 +1.13(+1.38%)
Sep 14, 2020 81.12 82.39 81.05 82.09 883,161 +1.58(+1.96%)
Sep 11, 2020 80.40 80.78 79.86 80.51 1,339,354 +0.67(+0.84%)
Sep 10, 2020 80.61 81.12 79.43 79.84 1,021,654 -0.61(-0.76%)
Sep 09, 2020 80.14 81.74 79.88 80.45 1,715,244 +1.05(+1.33%)
Sep 08, 2020 80.30 80.48 78.61 79.40 1,748,644 -1.89(-2.33%)
Sep 04, 2020 82.59 82.59 79.70 81.29 1,754,187 -0.76(-0.93%)
Sep 03, 2020 83.26 83.52 80.89 82.05 1,990,782 -1.33(-1.60%)
Sep 02, 2020 80.83 83.44 80.32 83.38 2,634,082 +2.58(+3.20%)
Sep 01, 2020 79.05 80.81 78.94 80.80 2,001,445 +1.58(+1.99%)
Aug 31, 2020 79.06 79.62 78.94 79.22 1,354,236 +0.25(+0.31%)
Aug 28, 2020 77.93 79.24 77.41 78.97 1,483,955 +0.91(+1.17%)
Aug 27, 2020 77.69 78.56 77.65 78.06 1,520,150 +0.41(+0.53%)
Aug 26, 2020 76.64 77.87 75.84 77.65 2,073,424 +1.43(+1.87%)
Aug 25, 2020 76.16 76.27 75.58 76.22 1,086,721 +0.22(+0.28%)
Aug 24, 2020 75.68 76.24 75.68 76.00 1,056,883 +0.62(+0.82%)
Aug 21, 2020 74.31 75.71 74.05 75.38 1,499,405 +0.85(+1.14%)
Aug 20, 2020 74.34 75.24 73.79 74.54 963,571 -0.12(-0.16%)
Aug 19, 2020 75.76 76.04 74.41 74.66 1,018,955 -0.47(-0.63%)
Aug 18, 2020 75.23 75.73 74.58 75.13 1,162,086 +0.15(+0.20%)
Aug 17, 2020 74.68 75.01 74.19 74.98 2,226,451 +0.70(+0.94%)
Aug 14, 2020 73.79 74.70 73.79 74.28 978,496 +0.27(+0.36%)
Aug 13, 2020 72.87 74.22 72.83 74.02 1,146,397 +0.84(+1.14%)
Aug 12, 2020 73.21 73.51 72.71 73.18 981,623 +0.42(+0.58%)
Aug 11, 2020 74.05 74.85 72.40 72.76 1,679,250 -1.36(-1.83%)
Aug 10, 2020 74.28 74.71 74.04 74.11 1,912,880 -0.20(-0.26%)
Aug 07, 2020 73.57 74.77 73.30 74.31 1,970,307 +1.07(+1.46%)
Aug 06, 2020 74.28 74.34 72.35 73.24 2,978,220 -0.59(-0.80%)
Aug 05, 2020 74.28 74.74 73.61 73.83 2,209,259 -0.09(-0.12%)
Aug 04, 2020 72.62 74.17 72.39 73.92 2,084,644 +0.93(+1.28%)
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.