Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 88.03 88.84 87.91 88.53 1,346,042 +0.60(+0.69%)
Aug 28, 2020 87.59 88.20 86.85 87.93 744,218 +0.63(+0.72%)
Aug 27, 2020 87.02 87.90 86.74 87.30 1,133,559 +0.95(+1.11%)
Aug 26, 2020 86.78 87.22 85.93 86.34 1,223,399 -0.94(-1.08%)
Aug 25, 2020 88.22 88.22 86.78 87.28 755,986 -0.72(-0.82%)
Aug 24, 2020 86.63 88.14 86.22 88.01 964,677 +1.60(+1.85%)
Aug 21, 2020 86.47 86.62 85.66 86.41 1,581,330 +0.28(+0.32%)
Aug 20, 2020 86.79 87.15 85.93 86.14 1,042,749 -1.16(-1.33%)
Aug 19, 2020 87.47 87.60 86.44 87.30 963,954 +0.37(+0.42%)
Aug 18, 2020 87.28 87.79 86.63 86.93 1,092,868 -0.38(-0.44%)
Aug 17, 2020 87.81 88.30 87.10 87.31 1,539,567 -0.50(-0.57%)
Aug 14, 2020 88.13 88.82 87.17 87.81 619,958 -0.34(-0.38%)
Aug 13, 2020 88.08 88.73 87.55 88.15 740,638 -0.48(-0.55%)
Aug 12, 2020 88.19 89.14 87.85 88.63 824,703 +1.06(+1.21%)
Aug 11, 2020 90.22 90.62 87.49 87.58 1,005,117 -2.12(-2.36%)
Aug 10, 2020 89.07 90.31 88.81 89.69 1,190,321 +1.02(+1.15%)
Aug 07, 2020 86.46 89.13 86.46 88.67 1,476,775 +1.43(+1.64%)
Aug 06, 2020 86.06 87.59 85.67 87.24 1,118,329 +1.07(+1.25%)
Aug 05, 2020 86.67 86.90 85.95 86.17 1,537,195 -0.10(-0.12%)
Aug 04, 2020 84.81 86.59 84.54 86.27 1,372,295 +1.32(+1.55%)
Aug 03, 2020 86.02 86.40 84.81 84.95 1,101,201 -1.31(-1.52%)
Jul 31, 2020 85.40 86.45 84.75 86.26 1,383,614 +0.69(+0.81%)
Jul 30, 2020 85.05 85.78 84.60 85.57 1,238,561 -0.39(-0.45%)
Jul 29, 2020 85.77 86.13 84.64 85.96 1,484,458 +0.44(+0.51%)
Jul 28, 2020 83.66 86.90 82.82 85.52 2,364,383 +0.46(+0.54%)
Jul 27, 2020 85.32 85.75 84.51 85.05 1,385,367 -0.42(-0.49%)
Jul 24, 2020 86.09 86.55 85.24 85.47 2,038,156 -0.28(-0.33%)
Jul 23, 2020 85.20 85.84 84.93 85.75 1,781,945 +0.37(+0.44%)
Jul 22, 2020 82.64 85.93 82.00 85.38 1,456,632 +2.49(+3.01%)
Jul 21, 2020 80.97 83.06 80.97 82.89 2,162,637 +1.42(+1.74%)
Jul 20, 2020 82.94 82.94 81.18 81.47 1,391,558 -1.72(-2.06%)
Jul 17, 2020 82.12 83.81 82.12 83.19 1,591,652 +1.35(+1.65%)
Jul 16, 2020 81.31 82.06 81.11 81.84 2,083,664 +0.37(+0.46%)
Jul 15, 2020 82.23 82.99 81.32 81.47 1,620,064 +0.31(+0.39%)
Jul 14, 2020 81.04 81.79 80.28 81.15 1,232,657 +0.20(+0.25%)
Jul 13, 2020 80.20 81.35 79.85 80.95 1,520,464 +0.75(+0.93%)
Jul 10, 2020 79.30 80.55 79.12 80.20 1,210,561 +0.63(+0.79%)
Jul 09, 2020 80.14 80.26 77.73 79.58 1,302,229 -0.92(-1.14%)
Jul 08, 2020 79.86 80.93 79.55 80.50 1,546,496 +0.60(+0.76%)
Jul 07, 2020 79.79 80.21 78.92 79.89 1,860,600 -1.00(-1.24%)
Jul 06, 2020 82.74 83.44 80.53 80.89 1,391,430 -1.15(-1.40%)
Jul 02, 2020 82.81 83.30 81.52 82.04 1,122,360 -0.02(-0.03%)
Jul 01, 2020 80.17 82.64 79.94 82.06 1,334,612 +1.86(+2.33%)
Jun 30, 2020 79.13 80.56 78.77 80.20 3,070,880 +0.70(+0.88%)
Jun 29, 2020 78.33 79.50 77.35 79.50 1,099,068 +1.82(+2.34%)
Jun 26, 2020 78.18 78.85 77.10 77.68 3,214,939 -0.60(-0.76%)
Jun 25, 2020 78.18 78.38 77.20 78.27 1,555,863 -0.26(-0.33%)
Jun 24, 2020 78.95 79.03 76.72 78.53 2,323,804 -1.48(-1.86%)
Jun 23, 2020 80.45 80.56 79.05 80.02 2,459,039 +0.38(+0.48%)
Jun 22, 2020 77.24 80.08 76.66 79.64 1,756,798 +2.23(+2.88%)
Jun 19, 2020 82.20 82.20 77.21 77.41 4,286,764 -2.96(-3.69%)
Jun 18, 2020 79.26 80.41 78.93 80.37 1,029,401 +0.41(+0.51%)
Jun 17, 2020 80.88 81.24 79.43 79.96 1,018,031 -0.60(-0.74%)
Jun 16, 2020 81.47 82.70 80.07 80.55 1,388,555 +1.46(+1.85%)
Jun 15, 2020 76.77 79.64 76.24 79.09 1,601,818 +0.71(+0.90%)
Jun 12, 2020 79.84 80.15 76.94 78.38 1,434,015 +0.81(+1.04%)
Jun 11, 2020 80.32 80.90 76.84 77.58 1,968,930 -5.87(-7.03%)
Jun 10, 2020 84.28 84.79 82.93 83.44 1,864,447 -1.52(-1.79%)
Jun 09, 2020 85.66 85.66 83.49 84.96 1,868,229 -1.78(-2.05%)
Jun 08, 2020 85.09 87.11 85.09 86.75 1,651,033 +1.88(+2.21%)
Jun 05, 2020 85.14 86.75 84.77 84.87 1,522,149 +2.76(+3.37%)
Jun 04, 2020 82.98 83.10 80.77 82.11 1,288,987 -1.41(-1.69%)
Jun 03, 2020 82.42 84.05 82.22 83.52 1,061,128 +1.94(+2.38%)
Jun 02, 2020 80.69 81.99 80.28 81.57 1,537,495 +1.47(+1.84%)
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.