Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 100.01 100.48 98.17 98.32 610,549 -2.11(-2.10%)
Aug 28, 2020 100.89 101.23 99.94 100.42 970,147 -0.24(-0.24%)
Aug 27, 2020 100.59 101.41 100.28 100.66 480,555 +0.66(+0.66%)
Aug 26, 2020 99.60 100.32 98.74 100.00 403,351 +0.09(+0.09%)
Aug 25, 2020 100.75 100.75 98.84 99.91 571,043 -0.16(-0.16%)
Aug 24, 2020 99.71 100.27 99.19 100.07 348,949 +1.32(+1.33%)
Aug 21, 2020 98.64 99.15 97.62 98.75 405,622 -0.52(-0.52%)
Aug 20, 2020 98.88 99.65 98.56 99.27 365,321 -0.59(-0.59%)
Aug 19, 2020 100.34 100.89 99.38 99.85 517,444 -0.53(-0.53%)
Aug 18, 2020 100.52 101.54 100.18 100.39 435,960 +0.10(+0.10%)
Aug 17, 2020 101.38 102.16 99.74 100.29 565,330 -0.56(-0.56%)
Aug 14, 2020 100.97 101.47 100.26 100.85 485,508 -0.47(-0.46%)
Aug 13, 2020 100.42 101.99 100.39 101.32 555,331 +0.61(+0.60%)
Aug 12, 2020 101.21 102.42 100.66 100.71 752,152 +0.25(+0.25%)
Aug 11, 2020 102.37 103.46 99.88 100.46 788,061 -1.08(-1.06%)
Aug 10, 2020 101.18 102.19 99.91 101.54 772,335 +0.54(+0.54%)
Aug 07, 2020 99.35 101.06 98.47 101.00 714,513 +1.40(+1.40%)
Aug 06, 2020 98.88 100.44 97.07 99.60 1,453,719 +1.14(+1.16%)
Aug 05, 2020 100.53 102.78 98.36 98.46 1,058,119 -0.49(-0.49%)
Aug 04, 2020 96.99 99.37 96.23 98.94 951,013 +1.66(+1.70%)
Aug 03, 2020 98.44 98.56 97.26 97.29 860,506 -0.29(-0.29%)
Jul 31, 2020 96.86 97.68 95.82 97.57 561,589 +0.66(+0.68%)
Jul 30, 2020 98.05 98.28 96.08 96.91 669,062 -2.75(-2.76%)
Jul 29, 2020 98.33 99.90 98.00 99.66 498,663 +1.72(+1.76%)
Jul 28, 2020 99.23 99.85 97.88 97.94 360,782 -1.84(-1.84%)
Jul 27, 2020 99.14 99.96 98.71 99.78 551,690 +1.02(+1.03%)
Jul 24, 2020 99.27 99.32 98.17 98.76 465,618 -0.42(-0.43%)
Jul 23, 2020 99.37 100.05 98.44 99.18 517,915 -0.15(-0.15%)
Jul 22, 2020 97.74 99.60 97.24 99.33 475,765 +1.62(+1.66%)
Jul 21, 2020 97.21 98.32 97.03 97.71 392,356 +0.97(+1.00%)
Jul 20, 2020 97.45 98.47 96.74 96.75 446,505 -1.21(-1.24%)
Jul 17, 2020 98.45 99.22 97.63 97.96 732,773 +0.27(+0.27%)
Jul 16, 2020 98.52 99.71 97.25 97.69 734,128 -1.55(-1.57%)
Jul 15, 2020 96.83 99.87 96.15 99.25 1,486,415 +4.08(+4.28%)
Jul 14, 2020 93.48 95.49 92.82 95.17 612,742 +1.69(+1.81%)
Jul 13, 2020 93.38 95.72 92.57 93.48 825,047 +1.30(+1.41%)
Jul 10, 2020 90.02 92.42 90.02 92.18 666,799 +2.12(+2.35%)
Jul 09, 2020 91.94 91.94 88.37 90.07 829,448 -1.07(-1.17%)
Jul 08, 2020 94.06 94.35 90.20 91.13 820,681 -2.59(-2.76%)
Jul 07, 2020 92.94 94.76 92.94 93.72 927,386 -0.33(-0.35%)
Jul 06, 2020 94.86 94.90 92.70 94.05 959,934 +0.99(+1.07%)
Jul 02, 2020 92.86 93.71 91.86 93.06 887,109 +1.64(+1.79%)
Jul 01, 2020 92.26 92.26 90.21 91.42 892,998 -0.24(-0.26%)
Jun 30, 2020 89.19 92.58 88.93 91.66 713,221 +2.13(+2.37%)
Jun 29, 2020 88.88 90.24 88.67 89.53 794,329 +1.09(+1.24%)
Jun 26, 2020 90.02 90.71 88.24 88.44 1,566,044 -2.33(-2.56%)
Jun 25, 2020 88.49 90.93 87.03 90.76 659,786 +2.26(+2.56%)
Jun 24, 2020 91.49 91.72 88.30 88.50 946,810 -4.08(-4.40%)
Jun 23, 2020 93.40 93.50 92.17 92.58 547,884 +0.66(+0.72%)
Jun 22, 2020 91.29 92.39 90.31 91.92 543,615 -0.09(-0.10%)
Jun 19, 2020 92.43 93.08 90.72 92.01 1,391,020 +1.35(+1.48%)
Jun 18, 2020 91.52 92.10 90.25 90.66 576,113 -1.46(-1.58%)
Jun 17, 2020 92.81 93.42 91.62 92.12 549,185 +0.15(+0.16%)
Jun 16, 2020 93.29 93.97 90.11 91.97 881,605 +1.91(+2.13%)
Jun 15, 2020 86.71 90.74 85.65 90.06 781,799 +0.91(+1.02%)
Jun 12, 2020 90.15 90.43 87.64 89.15 759,929 +2.24(+2.58%)
Jun 11, 2020 90.69 91.67 86.40 86.91 1,115,373 -7.26(-7.71%)
Jun 10, 2020 95.79 96.14 93.92 94.17 484,643 -1.30(-1.36%)
Jun 09, 2020 95.53 96.64 93.83 95.47 848,803 -0.32(-0.33%)
Jun 08, 2020 94.43 96.86 93.93 95.79 1,105,875 +1.26(+1.34%)
Jun 05, 2020 93.84 96.15 93.22 94.53 923,816 +3.12(+3.42%)
Jun 04, 2020 92.80 92.91 90.43 91.40 1,057,138 -1.93(-2.07%)
Jun 03, 2020 93.43 95.52 92.83 93.34 833,605 +0.92(+0.99%)
Jun 02, 2020 91.09 92.54 89.94 92.42 625,646 +1.86(+2.05%)
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.