Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.19 86.14 83.00 85.10 18,093,205 +4.43(+5.49%)
Oct 29, 2020 80.50 81.37 79.11 80.67 8,871,750 +0.18(+0.22%)
Oct 28, 2020 81.35 82.21 80.24 80.49 11,479,140 -2.22(-2.68%)
Oct 27, 2020 84.00 84.26 82.68 82.71 6,703,344 -1.21(-1.44%)
Oct 26, 2020 84.09 84.32 82.81 83.92 7,985,906 -0.42(-0.50%)
Oct 23, 2020 84.64 85.15 83.94 84.34 4,238,700 +0.03(+0.04%)
Oct 22, 2020 83.02 84.89 82.92 84.31 8,081,099 +1.42(+1.71%)
Oct 21, 2020 83.58 84.14 82.56 82.89 9,774,466 -1.36(-1.61%)
Oct 20, 2020 84.19 84.83 83.42 84.25 6,932,646 -0.06(-0.07%)
Oct 19, 2020 86.59 86.79 84.13 84.31 10,285,918 -1.96(-2.27%)
Oct 16, 2020 85.89 87.15 85.76 86.27 5,362,600 +1.04(+1.22%)
Oct 15, 2020 85.41 85.74 84.96 85.23 6,192,006 -0.84(-0.98%)
Oct 14, 2020 86.83 87.11 85.90 86.07 5,864,179 -1.76(-2.00%)
Oct 13, 2020 88.01 88.80 87.47 87.83 7,846,841 -0.49(-0.55%)
Oct 12, 2020 88.17 88.60 87.32 88.32 7,313,811 +0.62(+0.71%)
Oct 09, 2020 87.41 88.70 87.35 87.70 6,005,700 +0.36(+0.41%)
Oct 08, 2020 87.27 88.58 86.92 87.34 5,535,005 +0.27(+0.31%)
Oct 07, 2020 86.16 87.30 86.03 87.07 5,898,264 +1.18(+1.37%)
Oct 06, 2020 87.97 88.06 85.71 85.89 8,739,091 -2.04(-2.32%)
Oct 05, 2020 86.49 88.18 86.21 87.93 5,983,757 +1.81(+2.10%)
Oct 02, 2020 86.50 87.35 86.05 86.12 5,554,300 -1.02(-1.17%)
Oct 01, 2020 88.17 88.17 86.73 87.14 8,775,763 -0.45(-0.51%)
Sep 30, 2020 87.00 88.44 86.81 87.59 8,208,067 +0.70(+0.81%)
Sep 29, 2020 87.11 87.28 86.31 86.89 5,510,146 -0.39(-0.45%)
Sep 28, 2020 87.29 88.20 86.87 87.28 6,305,132 +1.05(+1.22%)
Sep 25, 2020 86.00 86.86 85.46 86.23 9,935,500 +0.32(+0.37%)
Sep 24, 2020 86.63 87.00 85.32 85.91 9,977,399 -1.23(-1.41%)
Sep 23, 2020 89.00 89.27 87.12 87.14 6,249,140 -1.46(-1.65%)
Sep 22, 2020 88.90 88.95 87.93 88.60 5,305,937 -0.49(-0.55%)
Sep 21, 2020 89.14 89.43 87.17 89.09 7,328,003 -1.02(-1.13%)
Sep 18, 2020 89.49 90.50 88.86 90.11 10,076,300 +0.48(+0.54%)
Sep 17, 2020 89.30 90.81 89.18 89.63 5,601,785 -0.15(-0.17%)
Sep 16, 2020 91.02 91.27 89.68 89.78 6,305,744 -1.13(-1.24%)
Sep 15, 2020 91.40 91.98 90.64 90.91 3,850,351 +0.42(+0.46%)
Sep 14, 2020 90.05 91.26 89.46 90.49 5,212,466 +0.79(+0.88%)
Sep 11, 2020 89.81 90.34 89.04 89.70 8,385,700 +0.05(+0.06%)
Sep 10, 2020 91.07 91.41 89.48 89.65 10,402,507 -1.98(-2.16%)
Sep 09, 2020 90.86 92.43 90.51 91.63 5,373,288 +1.41(+1.56%)
Sep 08, 2020 91.39 91.86 89.45 90.22 8,563,199 -1.65(-1.80%)
Sep 04, 2020 92.08 93.13 90.58 91.87 9,444,800 +0.00(+0.00%)
Sep 03, 2020 93.88 94.31 91.09 91.87 8,914,844 -2.08(-2.21%)
Sep 02, 2020 92.07 94.24 91.90 93.95 9,138,852 +1.71(+1.85%)
Sep 01, 2020 95.66 95.92 91.29 92.24 15,785,314 -3.53(-3.69%)
Aug 31, 2020 94.12 96.01 94.01 95.77 9,931,494 +1.60(+1.70%)
Aug 28, 2020 94.52 94.65 93.53 94.17 4,938,700 -0.13(-0.14%)
Aug 27, 2020 94.33 95.06 93.67 94.30 5,271,131 -0.05(-0.05%)
Aug 26, 2020 93.50 94.41 92.94 94.35 5,682,612 +0.29(+0.31%)
Aug 25, 2020 94.21 94.79 93.91 94.06 6,707,939 -0.45(-0.48%)
Aug 24, 2020 94.90 95.24 94.18 94.51 4,102,942 -0.35(-0.37%)
Aug 21, 2020 95.20 95.32 94.32 94.86 5,268,900 -0.34(-0.36%)
Aug 20, 2020 95.49 96.03 94.68 95.20 6,798,010 -0.90(-0.94%)
Aug 19, 2020 97.11 97.42 95.85 96.10 7,670,518 +0.45(+0.47%)
Aug 18, 2020 96.62 96.70 95.15 95.65 4,551,989 -0.70(-0.73%)
Aug 17, 2020 95.29 97.26 95.26 96.35 7,251,144 +1.28(+1.35%)
Aug 14, 2020 95.38 95.67 94.54 95.07 5,488,400 +0.39(+0.41%)
Aug 13, 2020 95.14 95.50 94.00 94.68 6,004,245 -0.83(-0.87%)
Aug 12, 2020 93.45 95.58 93.33 95.51 7,705,815 +2.84(+3.06%)
Aug 11, 2020 92.31 93.29 92.13 92.67 7,207,926 +0.29(+0.31%)
Aug 10, 2020 92.63 93.67 92.15 92.38 7,623,600 -0.54(-0.58%)
Aug 07, 2020 92.69 93.00 92.20 92.92 5,227,000 +0.35(+0.38%)
Aug 06, 2020 93.32 93.65 91.78 92.57 7,267,546 -0.68(-0.73%)
Aug 05, 2020 94.47 94.80 93.13 93.25 6,932,391 -1.04(-1.10%)
Aug 04, 2020 95.92 96.03 94.06 94.29 7,863,876 -1.65(-1.72%)
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.