Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 99.47 100.39 97.99 99.20 2,273,700 -0.98(-0.98%)
Oct 29, 2020 97.30 101.10 96.57 100.18 2,234,359 +2.67(+2.74%)
Oct 28, 2020 97.44 99.14 96.87 97.51 2,666,752 -1.63(-1.64%)
Oct 27, 2020 100.39 101.35 99.12 99.14 1,797,939 -1.33(-1.32%)
Oct 26, 2020 101.95 102.13 99.90 100.47 1,927,421 -2.77(-2.68%)
Oct 23, 2020 103.72 104.12 102.88 103.24 1,403,100 +0.44(+0.43%)
Oct 22, 2020 102.93 103.83 102.61 102.80 1,639,821 +0.15(+0.15%)
Oct 21, 2020 102.91 104.54 102.27 102.65 1,922,213 -0.88(-0.85%)
Oct 20, 2020 104.93 105.08 102.91 103.53 1,780,303 +0.51(+0.50%)
Oct 19, 2020 105.12 105.24 102.90 103.02 1,938,888 -1.24(-1.19%)
Oct 16, 2020 104.74 105.49 104.20 104.26 2,167,800 -0.72(-0.69%)
Oct 15, 2020 103.24 105.90 103.08 104.98 1,280,525 +0.95(+0.91%)
Oct 14, 2020 106.05 106.47 103.87 104.03 1,668,025 -2.60(-2.44%)
Oct 13, 2020 107.09 107.88 106.10 106.63 2,096,825 -1.66(-1.53%)
Oct 12, 2020 107.80 108.85 106.14 108.29 1,302,914 +1.38(+1.29%)
Oct 09, 2020 107.35 107.95 106.28 106.91 1,918,900 +0.07(+0.07%)
Oct 08, 2020 105.83 109.11 105.45 106.84 2,382,507 +1.08(+1.02%)
Oct 07, 2020 105.09 106.38 103.92 105.76 2,056,761 +1.28(+1.23%)
Oct 06, 2020 105.28 105.67 103.55 104.48 2,637,224 -0.71(-0.67%)
Oct 05, 2020 105.00 105.72 103.43 105.19 2,747,009 +0.97(+0.93%)
Oct 02, 2020 101.00 104.74 100.50 104.22 4,631,300 +2.06(+2.02%)
Oct 01, 2020 100.93 102.37 99.56 102.16 3,090,407 +1.54(+1.53%)
Sep 30, 2020 100.21 101.55 98.76 100.62 3,645,677 +1.01(+1.01%)
Sep 29, 2020 99.58 100.45 99.00 99.61 1,826,354 -0.42(-0.42%)
Sep 28, 2020 99.13 100.20 98.37 100.03 2,298,692 +2.36(+2.42%)
Sep 25, 2020 95.01 97.69 94.76 97.67 1,634,600 +2.31(+2.42%)
Sep 24, 2020 95.30 97.08 94.80 95.36 2,235,270 +0.06(+0.06%)
Sep 23, 2020 98.96 99.37 94.85 95.30 2,543,274 -3.89(-3.92%)
Sep 22, 2020 96.61 99.99 96.61 99.19 3,161,928 +2.64(+2.73%)
Sep 21, 2020 98.12 98.40 95.89 96.55 4,409,520 -2.97(-2.98%)
Sep 18, 2020 101.29 102.03 98.70 99.52 4,555,400 -1.58(-1.56%)
Sep 17, 2020 100.89 102.18 99.97 101.10 2,309,049 -0.94(-0.92%)
Sep 16, 2020 102.87 103.26 101.97 102.04 2,363,612 -0.69(-0.67%)
Sep 15, 2020 102.20 103.58 102.13 102.73 1,524,549 +0.78(+0.77%)
Sep 14, 2020 100.92 102.85 100.75 101.95 1,842,780 +1.74(+1.74%)
Sep 11, 2020 100.43 100.94 99.17 100.21 1,830,100 +0.20(+0.20%)
Sep 10, 2020 100.76 101.60 99.82 100.01 1,792,318 -0.97(-0.96%)
Sep 09, 2020 99.96 101.58 99.73 100.98 2,999,664 +2.18(+2.21%)
Sep 08, 2020 100.07 100.26 98.31 98.80 2,764,529 -1.96(-1.95%)
Sep 04, 2020 101.52 102.40 98.19 100.76 2,042,900 -0.85(-0.84%)
Sep 03, 2020 104.35 104.66 100.61 101.61 2,368,099 -2.97(-2.84%)
Sep 02, 2020 101.51 104.66 100.91 104.58 3,236,629 +3.08(+3.03%)
Sep 01, 2020 101.74 101.89 100.76 101.50 1,735,626 -0.36(-0.35%)
Aug 31, 2020 102.44 102.68 100.88 101.86 2,630,635 -0.63(-0.61%)
Aug 28, 2020 102.63 102.63 101.22 102.49 1,941,700 +0.59(+0.58%)
Aug 27, 2020 101.67 102.68 101.40 101.90 2,035,210 +0.87(+0.86%)
Aug 26, 2020 101.71 101.96 100.30 101.03 2,780,151 -0.95(-0.93%)
Aug 25, 2020 102.51 102.60 100.95 101.98 3,121,044 -0.02(-0.02%)
Aug 24, 2020 102.53 102.68 100.42 102.00 2,015,421 -1.04(-1.01%)
Aug 21, 2020 103.54 103.62 101.85 103.04 1,411,000 +0.35(+0.34%)
Aug 20, 2020 101.53 103.44 101.25 102.69 1,794,452 +0.95(+0.93%)
Aug 19, 2020 103.75 104.05 101.47 101.74 2,827,303 -1.91(-1.84%)
Aug 18, 2020 104.08 104.32 102.99 103.65 1,490,626 -0.56(-0.54%)
Aug 17, 2020 102.30 104.22 102.00 104.21 2,087,184 +1.89(+1.85%)
Aug 14, 2020 102.34 103.85 102.03 102.32 2,689,800 -0.32(-0.31%)
Aug 13, 2020 102.50 103.73 102.33 102.64 2,104,541 -0.24(-0.23%)
Aug 12, 2020 102.20 103.08 100.97 102.88 2,751,362 +2.37(+2.36%)
Aug 11, 2020 104.68 104.71 100.08 100.51 3,576,103 -3.22(-3.10%)
Aug 10, 2020 105.31 105.64 103.73 103.73 2,653,600 -1.34(-1.28%)
Aug 07, 2020 104.37 105.15 104.10 105.07 2,014,700 +0.19(+0.18%)
Aug 06, 2020 104.58 105.82 104.57 104.88 1,743,216 -0.02(-0.02%)
Aug 05, 2020 106.12 106.50 104.63 104.90 1,561,671 -0.69(-0.65%)
Aug 04, 2020 104.69 105.94 104.08 105.59 2,977,175 +0.61(+0.58%)
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.