Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 85.76 88.08 84.78 87.81 2,335,900 +1.30(+1.50%)
Oct 29, 2020 84.02 87.44 83.62 86.51 2,546,324 +2.49(+2.96%)
Oct 28, 2020 85.98 86.65 83.84 84.02 2,279,512 -3.65(-4.16%)
Oct 27, 2020 90.25 90.46 87.47 87.67 1,667,032 -2.71(-3.00%)
Oct 26, 2020 92.92 93.00 88.47 90.38 2,002,277 -4.23(-4.47%)
Oct 23, 2020 94.80 95.67 94.16 94.61 2,407,400 +0.22(+0.23%)
Oct 22, 2020 90.21 94.43 89.71 94.39 4,378,383 +5.42(+6.09%)
Oct 21, 2020 89.33 89.63 88.20 88.97 3,418,865 -0.60(-0.67%)
Oct 20, 2020 88.53 90.47 87.77 89.57 2,279,248 +2.02(+2.31%)
Oct 19, 2020 89.65 90.84 86.97 87.55 1,557,487 -1.95(-2.18%)
Oct 16, 2020 88.88 90.10 88.52 89.50 1,901,700 +0.82(+0.92%)
Oct 15, 2020 87.36 88.70 86.42 88.68 1,330,093 +0.38(+0.43%)
Oct 14, 2020 89.00 90.23 87.80 88.30 2,241,181 -0.34(-0.38%)
Oct 13, 2020 90.80 91.30 88.19 88.64 2,085,756 -2.71(-2.97%)
Oct 12, 2020 91.44 91.78 90.39 91.35 1,411,669 -0.02(-0.02%)
Oct 09, 2020 93.00 94.10 91.25 91.37 1,654,800 -1.17(-1.26%)
Oct 08, 2020 92.28 92.93 91.14 92.54 2,202,453 +0.82(+0.89%)
Oct 07, 2020 90.41 92.15 90.41 91.72 2,108,505 +2.12(+2.37%)
Oct 06, 2020 90.28 92.39 89.38 89.60 2,127,998 +0.30(+0.34%)
Oct 05, 2020 88.45 90.01 87.86 89.30 1,342,614 +1.34(+1.52%)
Oct 02, 2020 84.91 88.02 84.61 87.96 1,644,000 +0.74(+0.85%)
Oct 01, 2020 85.92 87.24 85.55 87.22 1,779,359 +1.90(+2.23%)
Sep 30, 2020 87.54 88.88 85.17 85.32 3,127,259 -1.28(-1.48%)
Sep 29, 2020 88.90 88.98 86.43 86.60 2,977,634 -2.46(-2.76%)
Sep 28, 2020 87.82 89.44 86.80 89.06 2,289,457 +3.13(+3.64%)
Sep 25, 2020 83.06 86.06 82.82 85.93 3,255,500 +2.86(+3.44%)
Sep 24, 2020 83.37 84.75 81.48 83.07 5,307,051 -0.79(-0.94%)
Sep 23, 2020 85.69 87.33 83.68 83.86 2,540,835 -1.38(-1.62%)
Sep 22, 2020 85.07 85.83 83.95 85.24 3,816,059 -0.24(-0.28%)
Sep 21, 2020 87.20 87.30 83.52 85.48 5,031,529 -4.16(-4.64%)
Sep 18, 2020 90.34 91.34 89.27 89.64 5,451,400 -1.53(-1.68%)
Sep 17, 2020 92.68 93.10 90.62 91.17 3,427,499 -2.86(-3.04%)
Sep 16, 2020 92.46 95.08 91.64 94.03 3,831,355 +2.09(+2.27%)
Sep 15, 2020 92.45 93.78 91.79 91.94 1,945,270 -0.37(-0.40%)
Sep 14, 2020 88.18 92.57 88.18 92.31 2,139,294 +4.94(+5.65%)
Sep 11, 2020 89.61 89.64 86.21 87.37 1,974,400 -1.99(-2.23%)
Sep 10, 2020 90.90 93.14 89.27 89.36 1,774,117 -1.03(-1.14%)
Sep 09, 2020 91.70 91.88 90.13 90.39 2,237,942 -1.51(-1.64%)
Sep 08, 2020 90.12 93.42 89.68 91.90 2,781,373 +0.96(+1.06%)
Sep 04, 2020 92.68 93.39 90.75 90.94 3,776,000 -0.36(-0.39%)
Sep 03, 2020 91.93 93.85 90.31 91.30 2,540,644 -0.04(-0.04%)
Sep 02, 2020 91.89 91.97 90.38 91.34 3,952,742 -0.37(-0.40%)
Sep 01, 2020 89.52 92.16 89.01 91.71 1,712,612 +1.35(+1.49%)
Aug 31, 2020 91.61 91.69 89.48 90.36 3,461,761 -1.37(-1.49%)
Aug 28, 2020 89.21 92.06 89.11 91.73 4,251,600 +2.93(+3.30%)
Aug 27, 2020 87.66 89.29 87.58 88.80 3,373,094 +2.00(+2.30%)
Aug 26, 2020 88.21 88.21 86.70 86.80 2,209,882 -1.64(-1.85%)
Aug 25, 2020 89.72 90.61 88.27 88.44 2,053,119 +0.04(+0.05%)
Aug 24, 2020 87.85 89.21 86.80 88.40 2,468,551 +1.05(+1.20%)
Aug 21, 2020 85.50 87.44 85.16 87.35 2,318,500 +2.25(+2.64%)
Aug 20, 2020 83.47 85.71 83.12 85.10 2,274,405 +0.61(+0.72%)
Aug 19, 2020 84.60 85.40 83.88 84.49 2,010,729 +0.42(+0.50%)
Aug 18, 2020 85.01 85.22 83.36 84.07 1,806,633 -0.91(-1.07%)
Aug 17, 2020 86.07 86.20 84.19 84.98 2,360,937 -1.02(-1.19%)
Aug 14, 2020 85.89 86.84 85.25 86.00 1,899,700 +0.50(+0.58%)
Aug 13, 2020 85.25 87.05 84.26 85.50 1,721,130 -0.39(-0.45%)
Aug 12, 2020 88.61 88.70 85.36 85.89 2,169,697 -1.13(-1.30%)
Aug 11, 2020 87.55 88.46 86.45 87.02 5,011,632 +0.82(+0.95%)
Aug 10, 2020 84.53 87.22 84.20 86.20 3,588,500 +2.50(+2.99%)
Aug 07, 2020 82.35 83.86 81.21 83.70 3,257,100 +1.00(+1.21%)
Aug 06, 2020 79.30 83.60 78.03 82.70 5,000,169 +2.70(+3.37%)
Aug 05, 2020 79.61 80.03 77.83 80.00 3,931,963 +1.68(+2.15%)
Aug 04, 2020 74.80 78.42 74.47 78.32 2,856,687 +3.58(+4.79%)
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.