Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 81.73 81.73 81.73 0 +0.76(+0.94%)
Sep 29, 2020 81.01 81.56 80.48 80.97 1,688,788 +0.32(+0.40%)
Sep 28, 2020 81.06 81.53 80.46 80.65 1,707,865 +0.00(+0.00%)
Sep 25, 2020 80.31 80.89 79.81 80.65 3,252,500 +0.16(+0.20%)
Sep 24, 2020 79.13 80.57 78.58 80.49 3,551,490 +1.31(+1.65%)
Sep 23, 2020 79.84 80.17 78.94 79.18 3,406,030 -0.67(-0.84%)
Sep 22, 2020 78.97 80.65 78.84 79.85 1,773,710 +0.49(+0.62%)
Sep 21, 2020 78.34 79.54 77.79 79.36 3,135,226 +0.58(+0.74%)
Sep 18, 2020 79.89 79.95 78.51 78.78 3,160,400 -1.26(-1.57%)
Sep 17, 2020 80.01 80.07 79.11 80.04 1,562,757 -0.42(-0.52%)
Sep 16, 2020 79.84 80.98 79.61 80.46 2,111,253 +0.46(+0.57%)
Sep 15, 2020 80.61 81.34 79.39 80.00 1,667,446 -0.34(-0.42%)
Sep 14, 2020 79.32 81.01 79.21 80.34 1,979,478 +1.19(+1.50%)
Sep 11, 2020 78.48 79.19 78.12 79.15 1,824,100 +0.63(+0.80%)
Sep 10, 2020 79.40 79.59 78.14 78.52 2,424,081 -1.39(-1.74%)
Sep 09, 2020 79.50 81.13 79.19 79.91 2,124,469 +0.93(+1.18%)
Sep 08, 2020 79.08 79.38 77.67 78.98 1,821,787 -0.07(-0.09%)
Sep 04, 2020 79.55 79.89 77.91 79.05 1,710,100 -0.51(-0.64%)
Sep 03, 2020 80.66 81.28 78.73 79.56 2,230,047 -0.75(-0.93%)
Sep 02, 2020 77.81 80.51 77.71 80.31 3,201,057 +2.49(+3.20%)
Sep 01, 2020 78.59 78.64 77.29 77.82 3,172,129 -1.01(-1.28%)
Aug 31, 2020 78.75 80.24 77.78 78.83 4,966,698 +0.48(+0.61%)
Aug 28, 2020 78.38 78.44 77.32 78.35 2,894,200 -0.02(-0.03%)
Aug 27, 2020 78.80 79.36 78.20 78.37 2,159,829 -0.24(-0.31%)
Aug 26, 2020 79.06 79.44 78.17 78.61 2,531,967 -1.16(-1.45%)
Aug 25, 2020 80.85 80.86 79.39 79.77 1,684,983 -1.01(-1.25%)
Aug 24, 2020 79.25 80.97 78.73 80.78 2,519,848 +1.70(+2.15%)
Aug 21, 2020 79.20 79.69 77.99 79.08 3,090,600 -0.33(-0.42%)
Aug 20, 2020 80.69 81.04 79.17 79.41 2,412,223 -1.51(-1.87%)
Aug 19, 2020 81.59 81.62 80.67 80.92 2,021,089 -0.63(-0.77%)
Aug 18, 2020 81.36 81.67 80.06 81.55 3,340,924 +0.32(+0.39%)
Aug 17, 2020 83.27 83.32 81.21 81.23 2,988,824 -1.72(-2.07%)
Aug 14, 2020 83.44 83.77 82.79 82.95 2,874,900 -0.71(-0.85%)
Aug 13, 2020 83.57 84.01 83.11 83.66 2,059,609 -0.49(-0.58%)
Aug 12, 2020 83.75 85.11 83.73 84.15 5,597,437 +0.86(+1.03%)
Aug 11, 2020 85.20 85.27 82.87 83.29 6,386,981 -2.65(-3.08%)
Aug 10, 2020 86.94 86.94 85.50 85.94 2,774,100 -0.66(-0.76%)
Aug 07, 2020 84.25 87.15 84.25 86.60 2,230,700 +1.23(+1.44%)
Aug 06, 2020 84.01 85.60 82.77 85.37 2,313,279 +0.54(+0.64%)
Aug 05, 2020 85.84 86.12 84.50 84.83 2,336,028 -0.71(-0.83%)
Aug 04, 2020 85.53 86.79 85.18 85.54 2,162,694 -0.23(-0.27%)
Aug 03, 2020 86.62 86.62 84.95 85.77 2,088,539 -1.11(-1.28%)
Jul 31, 2020 85.74 86.97 85.16 86.88 2,797,200 +0.81(+0.94%)
Jul 30, 2020 84.48 86.07 83.92 86.07 2,684,155 +1.27(+1.50%)
Jul 29, 2020 85.00 85.26 83.84 84.80 2,950,499 +0.06(+0.07%)
Jul 28, 2020 83.38 85.25 83.38 84.74 5,519,377 +1.48(+1.78%)
Jul 27, 2020 87.23 87.42 79.23 83.26 22,455,836 -4.79(-5.44%)
Jul 24, 2020 89.07 89.93 87.65 88.05 2,085,900 -0.66(-0.74%)
Jul 23, 2020 89.14 89.45 88.05 88.71 2,707,389 -0.57(-0.64%)
Jul 22, 2020 87.04 89.38 86.38 89.28 3,059,133 +1.72(+1.96%)
Jul 21, 2020 87.28 88.52 86.72 87.56 1,908,708 +0.84(+0.97%)
Jul 20, 2020 87.54 88.38 86.61 86.72 2,159,147 -0.79(-0.90%)
Jul 17, 2020 85.79 87.75 85.19 87.51 2,819,800 +2.42(+2.84%)
Jul 16, 2020 84.79 85.55 84.55 85.09 2,510,260 +0.41(+0.48%)
Jul 15, 2020 86.03 87.04 84.42 84.68 2,914,258 -0.67(-0.79%)
Jul 14, 2020 84.60 86.06 84.44 85.35 3,150,068 +0.59(+0.70%)
Jul 13, 2020 83.90 85.08 83.53 84.76 3,378,320 +0.61(+0.72%)
Jul 10, 2020 82.05 84.44 82.05 84.15 3,023,100 +2.13(+2.60%)
Jul 09, 2020 81.92 82.43 80.48 82.02 2,034,400 -0.40(-0.49%)
Jul 08, 2020 82.18 82.90 81.71 82.42 1,809,379 +0.03(+0.04%)
Jul 07, 2020 81.30 82.57 80.64 82.39 2,944,952 +0.27(+0.33%)
Jul 06, 2020 83.11 83.72 81.12 82.12 2,250,123 -0.40(-0.48%)
Jul 02, 2020 82.67 83.29 82.30 82.52 1,645,300 +0.52(+0.63%)
Jul 01, 2020 79.76 82.51 79.71 82.00 2,378,076 +2.36(+2.96%)
Jun 30, 2020 79.70 80.78 79.05 79.64 2,586,919 +0.07(+0.09%)
Jun 29, 2020 78.72 79.57 78.19 79.57 2,376,992 +1.57(+2.01%)
Jun 26, 2020 79.31 80.23 77.15 78.00 4,365,200 -1.30(-1.64%)
Jun 25, 2020 80.41 80.61 78.75 79.30 3,559,380 -1.41(-1.75%)
Jun 24, 2020 80.23 80.96 79.76 80.71 3,337,547 -0.24(-0.30%)
Jun 23, 2020 81.50 81.97 80.06 80.95 3,444,930 +0.33(+0.41%)
Jun 22, 2020 79.60 81.16 79.32 80.62 2,741,609 +0.91(+1.14%)
Jun 19, 2020 82.62 82.62 79.66 79.71 5,687,900 -2.06(-2.52%)
Jun 18, 2020 81.86 82.39 80.98 81.77 1,896,875 -0.48(-0.58%)
Jun 17, 2020 82.25 82.75 80.91 82.25 1,888,304 +0.65(+0.80%)
Jun 16, 2020 83.52 84.01 81.19 81.60 3,505,710 -0.16(-0.20%)
Jun 15, 2020 80.16 82.17 79.70 81.76 3,115,874 -0.04(-0.05%)
Jun 12, 2020 83.00 83.03 80.62 81.80 2,389,400 +0.04(+0.05%)
Jun 11, 2020 84.08 84.35 81.00 81.76 3,910,100 -3.61(-4.23%)
Jun 10, 2020 85.83 86.90 85.29 85.37 2,059,673 -0.54(-0.63%)
Jun 09, 2020 87.31 87.35 84.82 85.91 2,041,674 -2.00(-2.28%)
Jun 08, 2020 85.43 88.11 85.02 87.91 2,179,617 +2.40(+2.81%)
Jun 05, 2020 84.99 87.10 84.72 85.51 2,670,600 +1.11(+1.32%)
Jun 04, 2020 86.39 86.54 83.38 84.40 2,252,927 -2.59(-2.98%)
Jun 03, 2020 86.31 87.96 86.12 86.99 1,868,138 +1.01(+1.17%)
Jun 02, 2020 86.81 86.84 85.26 85.98 1,672,260 -0.16(-0.19%)
Jun 01, 2020 85.08 86.46 84.86 86.14 1,711,480 +0.89(+1.04%)
May 29, 2020 84.99 85.85 84.31 85.25 3,445,300 +0.15(+0.18%)
May 28, 2020 82.62 85.62 82.62 85.10 3,752,108 +3.66(+4.49%)
May 27, 2020 81.04 81.49 80.27 81.44 3,547,609 +1.52(+1.90%)
May 26, 2020 79.50 80.78 79.31 79.92 2,952,444 +1.14(+1.45%)
May 22, 2020 77.39 78.84 77.35 78.78 2,186,300 +1.41(+1.82%)
May 21, 2020 77.59 77.82 76.89 77.37 2,108,420 -0.38(-0.49%)
May 20, 2020 78.08 78.56 77.18 77.75 2,160,213 +0.61(+0.79%)
May 19, 2020 79.29 79.37 77.13 77.14 2,781,090 -2.74(-3.43%)
May 18, 2020 79.28 80.70 79.19 79.88 3,470,451 +1.45(+1.85%)
May 15, 2020 77.50 78.46 76.66 78.43 8,018,100 +0.33(+0.42%)
May 14, 2020 77.29 78.70 76.23 78.10 3,766,778 +0.37(+0.48%)
May 13, 2020 77.49 77.85 76.71 77.73 3,673,661 -0.18(-0.23%)
May 12, 2020 79.50 79.72 77.51 77.91 3,699,071 -1.26(-1.59%)
May 11, 2020 79.35 79.94 78.01 79.17 2,495,140 -0.69(-0.86%)
May 08, 2020 79.16 80.42 79.00 79.86 2,409,200 +1.26(+1.60%)
May 07, 2020 78.82 80.66 78.27 78.60 3,833,372 -0.22(-0.28%)
May 06, 2020 84.26 84.32 78.45 78.82 5,099,935 -4.49(-5.39%)
May 05, 2020 82.64 84.64 82.01 83.31 2,982,824 +0.26(+0.31%)
May 04, 2020 81.19 83.26 80.46 83.05 2,419,303 +1.66(+2.04%)
May 01, 2020 82.39 82.65 81.05 81.39 2,742,100 -1.72(-2.07%)
Apr 30, 2020 83.10 83.58 81.87 83.11 3,253,592 -0.02(-0.02%)
Apr 29, 2020 85.75 85.80 82.87 83.13 3,387,558 -1.50(-1.77%)
Apr 28, 2020 84.72 86.57 84.20 84.63 2,129,704 +1.01(+1.21%)
Apr 27, 2020 83.78 84.39 83.47 83.62 1,956,191 +0.39(+0.47%)
Apr 24, 2020 82.77 83.62 82.59 83.23 2,828,700 +0.21(+0.25%)
Apr 23, 2020 84.82 85.19 82.86 83.02 2,426,428 -1.98(-2.33%)
Apr 22, 2020 83.55 85.67 83.07 85.00 2,512,409 +2.53(+3.07%)
Apr 21, 2020 81.77 82.84 80.91 82.47 3,013,835 -0.44(-0.53%)
Apr 20, 2020 87.32 87.32 82.83 82.91 2,331,360 -3.47(-4.02%)
Apr 17, 2020 85.45 86.97 84.58 86.38 2,323,500 +2.33(+2.77%)
Apr 16, 2020 84.30 84.70 82.78 84.05 1,802,895 +0.44(+0.53%)
Apr 15, 2020 85.08 85.50 83.29 83.61 2,558,773 -2.64(-3.06%)
Apr 14, 2020 85.53 86.38 84.65 86.25 2,187,772 +2.75(+3.29%)
Apr 13, 2020 85.64 86.60 82.56 83.50 2,076,667 -2.81(-3.26%)
Apr 09, 2020 83.99 88.29 83.99 86.31 4,003,700 +3.01(+3.61%)
Apr 08, 2020 79.26 83.87 79.00 83.30 2,912,851 +4.55(+5.78%)
Apr 07, 2020 80.68 81.16 77.94 78.75 4,037,569 +0.16(+0.20%)
Apr 06, 2020 74.87 79.78 74.59 78.59 3,610,275 +6.09(+8.40%)
Apr 03, 2020 75.83 76.72 71.20 72.50 3,964,000 -4.29(-5.59%)
Apr 02, 2020 73.63 77.58 72.39 76.79 4,959,867 +2.22(+2.98%)
Apr 01, 2020 77.45 78.91 73.82 74.57 3,570,112 -5.41(-6.76%)
Mar 31, 2020 82.68 83.49 79.24 79.98 6,250,056 -3.73(-4.46%)
Mar 30, 2020 84.87 86.45 79.83 83.71 5,390,573 +0.31(+0.37%)
Mar 27, 2020 79.79 86.59 79.13 83.40 3,255,200 +1.60(+1.96%)
Mar 26, 2020 73.48 82.88 73.25 81.80 3,903,486 +8.51(+11.61%)
Mar 25, 2020 71.38 76.31 69.35 73.29 5,448,598 +1.24(+1.72%)
Mar 24, 2020 71.66 73.78 68.09 72.05 4,937,351 +2.05(+2.93%)
Mar 23, 2020 71.02 71.84 65.14 70.00 5,499,394 -1.45(-2.03%)
Mar 20, 2020 80.95 81.10 70.26 71.45 5,611,000 -9.36(-11.58%)
Mar 19, 2020 88.00 88.06 79.57 80.81 4,741,152 -7.47(-8.46%)
Mar 18, 2020 85.02 92.86 81.01 88.28 5,517,910 -2.92(-3.20%)
Mar 17, 2020 83.64 95.77 83.49 91.20 6,640,278 +9.54(+11.68%)
Mar 16, 2020 78.57 86.18 77.76 81.66 5,563,947 -4.81(-5.56%)
Mar 13, 2020 86.43 87.15 81.71 86.47 5,127,500 +3.93(+4.76%)
Mar 12, 2020 83.74 85.97 73.53 82.54 7,534,018 -7.18(-8.00%)
Mar 11, 2020 92.91 92.96 88.04 89.72 4,213,641 -5.00(-5.28%)
Mar 10, 2020 98.32 98.33 91.23 94.72 5,727,925 -0.24(-0.25%)
Mar 09, 2020 92.81 99.39 92.52 94.96 6,660,614 -2.74(-2.80%)
Mar 06, 2020 95.90 97.72 93.85 97.70 5,815,500 -1.09(-1.10%)
Mar 05, 2020 98.37 100.18 97.72 98.79 5,281,948 -1.03(-1.03%)
Mar 04, 2020 96.37 100.65 96.37 99.82 4,027,236 +4.37(+4.58%)
Mar 03, 2020 94.97 97.80 94.05 95.45 6,823,017 +0.36(+0.38%)
Mar 02, 2020 89.55 95.31 89.33 95.09 4,935,360 +5.83(+6.53%)
Feb 28, 2020 90.03 90.03 86.42 89.26 6,764,100 -2.60(-2.83%)
Feb 27, 2020 97.31 97.51 91.79 91.86 5,864,285 -5.57(-5.72%)
Feb 26, 2020 98.40 99.02 97.39 97.43 3,258,450 -0.74(-0.75%)
Feb 25, 2020 100.23 100.62 97.93 98.17 3,356,542 -1.87(-1.87%)
Feb 24, 2020 101.63 102.30 100.03 100.04 3,279,045 -1.67(-1.64%)
Feb 21, 2020 102.05 103.14 101.61 101.71 3,361,300 -0.67(-0.65%)
Feb 20, 2020 102.95 103.99 102.04 102.38 3,344,545 -1.12(-1.08%)
Feb 19, 2020 104.15 104.39 103.44 103.50 1,910,010 -0.83(-0.80%)
Feb 18, 2020 104.08 104.63 103.83 104.33 2,121,900 +0.57(+0.55%)
Feb 14, 2020 103.15 103.88 102.92 103.76 1,377,000 +0.91(+0.88%)
Feb 13, 2020 102.20 103.18 101.66 102.85 2,555,109 +1.06(+1.04%)
Feb 12, 2020 101.78 102.35 101.35 101.79 1,503,509 -0.43(-0.42%)
Feb 11, 2020 102.00 102.42 101.76 102.22 1,497,982 +0.30(+0.29%)
Feb 10, 2020 101.67 101.98 101.21 101.92 1,541,038 +0.58(+0.57%)
Feb 07, 2020 102.04 102.19 101.24 101.34 2,260,900 -0.91(-0.89%)
Feb 06, 2020 101.98 102.72 101.98 102.25 2,752,230 +0.13(+0.13%)
Feb 05, 2020 102.73 103.10 101.97 102.12 4,064,614 -0.75(-0.73%)
Feb 04, 2020 103.82 104.97 102.85 102.87 3,203,240 -1.35(-1.30%)
Feb 03, 2020 104.47 104.70 103.86 104.22 3,671,534 +0.00(+0.00%)
Jan 31, 2020 104.00 104.43 103.61 104.22 2,457,800 +0.12(+0.12%)
Jan 30, 2020 102.73 104.13 102.40 104.10 1,952,870 +1.29(+1.25%)
Jan 29, 2020 102.34 103.14 101.86 102.81 1,643,625 +0.62(+0.61%)
Jan 28, 2020 101.83 102.55 101.71 102.19 1,571,917 +0.41(+0.40%)
Jan 27, 2020 102.13 102.75 101.59 101.78 2,294,892 -0.38(-0.37%)
Jan 24, 2020 100.97 102.36 100.79 102.16 3,189,100 +1.19(+1.18%)
Jan 23, 2020 100.03 101.03 100.01 100.97 2,402,205 +0.97(+0.97%)
Jan 22, 2020 100.00 100.40 99.80 100.00 2,985,088 +0.66(+0.66%)
Jan 21, 2020 98.81 99.85 98.51 99.34 4,731,352 +0.78(+0.79%)
Jan 17, 2020 97.42 98.66 97.06 98.56 4,554,700 +1.25(+1.28%)
Jan 16, 2020 96.69 97.53 96.64 97.31 2,175,392 +0.71(+0.73%)
Jan 15, 2020 95.70 96.67 95.52 96.60 4,114,355 +1.62(+1.71%)
Jan 14, 2020 94.55 94.98 94.05 94.98 2,717,505 +0.35(+0.37%)
Jan 13, 2020 94.39 95.10 94.39 94.63 2,383,759 +0.29(+0.31%)
Jan 10, 2020 94.20 94.66 94.02 94.34 1,452,800 +0.46(+0.49%)
Jan 09, 2020 93.27 94.14 93.26 93.88 2,141,864 +0.47(+0.50%)
Jan 08, 2020 93.41 94.02 93.18 93.41 2,245,365 -0.28(-0.30%)
Jan 07, 2020 93.28 93.83 92.94 93.69 2,608,596 +0.02(+0.02%)
Jan 06, 2020 93.35 93.99 93.27 93.67 1,253,223 +0.31(+0.33%)
Jan 03, 2020 93.28 94.04 93.10 93.36 1,939,400 -0.10(-0.11%)
Jan 02, 2020 94.50 94.56 92.98 93.46 1,779,725 -1.05(-1.11%)
Dec 31, 2019 94.17 94.54 93.89 94.51 1,366,900 +0.48(+0.51%)
Dec 30, 2019 93.96 94.17 93.58 94.03 1,544,721 -0.16(-0.17%)
Dec 27, 2019 93.94 94.30 93.69 94.19 1,014,300 +0.31(+0.33%)
Dec 26, 2019 93.85 94.10 93.54 93.88 1,154,643 +0.04(+0.04%)
Dec 24, 2019 93.82 93.97 93.30 93.84 440,000 +0.09(+0.10%)
Dec 23, 2019 95.06 95.24 93.53 93.75 1,514,761 -1.15(-1.21%)
Dec 20, 2019 95.17 95.77 94.09 94.90 4,417,100 +0.93(+0.99%)
Dec 19, 2019 93.56 94.10 93.36 93.97 2,227,515 +0.22(+0.23%)
Dec 18, 2019 93.46 93.95 93.02 93.75 3,237,338 +0.53(+0.57%)
Dec 17, 2019 93.22 93.82 93.01 93.22 3,043,378 +0.19(+0.20%)
Dec 16, 2019 92.03 93.04 91.78 93.03 2,066,373 +0.98(+1.06%)
Dec 13, 2019 91.14 92.21 90.31 92.05 2,613,700 +0.91(+1.00%)
Dec 12, 2019 92.03 92.18 90.88 91.14 2,052,742 -1.01(-1.10%)
Dec 11, 2019 92.20 92.46 91.76 92.15 2,508,674 +0.21(+0.23%)
Dec 10, 2019 91.85 92.03 91.43 91.94 1,903,448 +0.08(+0.09%)
Dec 09, 2019 92.28 92.34 91.78 91.86 1,705,736 -0.53(-0.57%)
Dec 06, 2019 92.20 92.79 91.98 92.39 1,379,300 -0.07(-0.08%)
Dec 05, 2019 91.85 92.55 91.67 92.46 1,536,480 +0.43(+0.47%)
Dec 04, 2019 90.85 92.15 90.74 92.03 2,792,353 +1.15(+1.27%)
Dec 03, 2019 90.54 91.26 90.34 90.88 2,185,322 +0.60(+0.66%)
Dec 02, 2019 91.03 91.18 90.21 90.28 2,341,778 -1.07(-1.17%)
Nov 29, 2019 91.71 92.09 91.26 91.35 754,500 -0.24(-0.26%)
Nov 27, 2019 91.55 91.66 90.95 91.59 1,488,900 +0.09(+0.10%)
Nov 26, 2019 90.94 91.81 90.89 91.50 2,943,140 +0.61(+0.67%)
Nov 25, 2019 91.59 91.69 90.64 90.89 2,502,757 -0.65(-0.71%)
Nov 22, 2019 91.11 91.78 90.32 91.54 2,596,500 +0.47(+0.52%)
Nov 21, 2019 91.40 91.55 90.49 91.07 1,859,516 -0.39(-0.43%)
Nov 20, 2019 90.82 91.64 90.57 91.46 2,136,358 +0.79(+0.87%)
Nov 19, 2019 89.86 91.28 89.58 90.67 3,787,707 +0.52(+0.58%)
Nov 18, 2019 89.98 90.99 89.65 90.15 2,789,912 +0.59(+0.66%)
Nov 15, 2019 89.53 89.79 88.77 89.56 3,601,300 -0.04(-0.04%)
Nov 14, 2019 90.08 90.57 89.44 89.60 2,668,167 -0.26(-0.29%)
Nov 13, 2019 88.87 90.12 88.63 89.86 4,192,239 +1.36(+1.54%)
Nov 12, 2019 88.76 88.96 88.17 88.50 1,966,633 -0.27(-0.30%)
Nov 11, 2019 89.25 89.43 88.66 88.77 2,113,388 -0.30(-0.34%)
Nov 08, 2019 88.82 89.43 88.33 89.07 3,016,100 -0.27(-0.30%)
Nov 07, 2019 90.65 90.83 88.66 89.34 4,086,666 -2.64(-2.87%)
Nov 06, 2019 91.73 92.23 91.37 91.98 2,393,577 +0.58(+0.63%)
Nov 05, 2019 92.31 92.55 91.02 91.40 2,196,617 -1.40(-1.51%)
Nov 04, 2019 93.58 93.73 92.29 92.80 2,980,969 -0.76(-0.81%)
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.