Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.14 112.52 111.14 111.89 3,519,540 -0.40(-0.36%)
Aug 28, 2020 111.01 112.67 110.57 112.29 3,731,400 +1.45(+1.31%)
Aug 27, 2020 111.99 112.79 110.50 110.84 4,390,993 -0.69(-0.62%)
Aug 26, 2020 111.92 112.09 111.29 111.53 4,477,598 +0.02(+0.02%)
Aug 25, 2020 112.00 112.28 111.09 111.51 4,380,773 -0.32(-0.29%)
Aug 24, 2020 110.00 112.00 109.90 111.83 8,173,069 +2.08(+1.90%)
Aug 21, 2020 108.00 109.77 107.75 109.75 5,563,900 +1.74(+1.61%)
Aug 20, 2020 107.56 108.74 107.35 108.01 4,304,094 -0.10(-0.09%)
Aug 19, 2020 107.69 109.69 107.35 108.11 9,506,722 +1.14(+1.07%)
Aug 18, 2020 106.46 107.00 105.47 106.97 5,021,089 +1.31(+1.24%)
Aug 17, 2020 106.50 106.50 105.11 105.66 3,017,067 -0.77(-0.72%)
Aug 14, 2020 106.12 106.78 105.46 106.43 2,985,800 -0.09(-0.08%)
Aug 13, 2020 105.30 106.99 105.20 106.52 4,280,693 +1.30(+1.24%)
Aug 12, 2020 105.72 105.89 103.38 105.22 4,714,794 +0.10(+0.10%)
Aug 11, 2020 106.85 107.33 104.86 105.12 5,400,553 -0.29(-0.28%)
Aug 10, 2020 102.47 106.83 102.40 105.41 12,677,900 +3.55(+3.49%)
Aug 07, 2020 101.00 101.91 99.89 101.86 5,545,600 +1.41(+1.40%)
Aug 06, 2020 100.64 101.18 100.03 100.45 4,061,090 -0.49(-0.49%)
Aug 05, 2020 97.12 101.25 97.08 100.94 7,226,786 +3.61(+3.71%)
Aug 04, 2020 97.79 97.95 96.55 97.33 7,538,826 -1.00(-1.02%)
Aug 03, 2020 98.03 99.29 97.82 98.33 5,473,865 +0.72(+0.74%)
Jul 31, 2020 96.89 97.65 96.30 97.61 5,510,300 +0.79(+0.82%)
Jul 30, 2020 96.47 97.23 95.80 96.82 4,017,478 -0.15(-0.15%)
Jul 29, 2020 96.43 97.55 96.29 96.97 6,872,645 +0.70(+0.73%)
Jul 28, 2020 96.95 97.47 96.16 96.27 3,822,572 -0.94(-0.97%)
Jul 27, 2020 96.96 98.40 96.89 97.21 4,272,603 -1.22(-1.24%)
Jul 24, 2020 98.14 99.36 97.70 98.43 5,638,400 +0.13(+0.13%)
Jul 23, 2020 98.35 100.18 97.72 98.30 4,529,910 -0.61(-0.62%)
Jul 22, 2020 98.16 98.99 97.91 98.91 4,097,057 +0.55(+0.56%)
Jul 21, 2020 96.92 99.00 96.10 98.36 5,856,106 +2.71(+2.83%)
Jul 20, 2020 95.50 96.35 95.11 95.65 5,822,128 -0.63(-0.65%)
Jul 17, 2020 96.95 97.23 96.04 96.28 7,406,700 -0.98(-1.01%)
Jul 16, 2020 97.50 98.23 97.04 97.26 3,594,846 -1.28(-1.30%)
Jul 15, 2020 98.41 99.04 97.31 98.54 5,342,971 +1.78(+1.84%)
Jul 14, 2020 96.33 97.25 95.51 96.76 4,849,813 +0.30(+0.31%)
Jul 13, 2020 98.25 98.94 96.26 96.46 4,845,049 -1.53(-1.56%)
Jul 10, 2020 97.00 98.05 95.72 97.99 3,967,100 +1.00(+1.03%)
Jul 09, 2020 98.55 98.91 96.37 96.99 6,279,861 -1.85(-1.87%)
Jul 08, 2020 97.50 98.98 96.96 98.84 5,634,161 +1.77(+1.82%)
Jul 07, 2020 99.22 99.55 96.92 97.07 6,351,602 -2.88(-2.88%)
Jul 06, 2020 99.62 100.03 99.04 99.95 4,993,301 +1.52(+1.54%)
Jul 02, 2020 98.78 99.66 98.02 98.43 5,355,200 +1.03(+1.06%)
Jul 01, 2020 98.50 98.72 97.11 97.40 5,733,442 -0.65(-0.66%)
Jun 30, 2020 96.00 98.30 95.64 98.05 9,064,318 +2.18(+2.27%)
Jun 29, 2020 93.70 96.00 93.70 95.87 9,623,184 +2.20(+2.35%)
Jun 26, 2020 98.50 98.78 93.57 93.67 24,918,500 -7.73(-7.62%)
Jun 25, 2020 99.23 101.68 98.80 101.40 11,484,718 +1.32(+1.32%)
Jun 24, 2020 100.94 101.85 98.09 100.08 8,602,236 -1.84(-1.81%)
Jun 23, 2020 101.15 102.22 100.71 101.92 6,495,700 +2.41(+2.42%)
Jun 22, 2020 96.85 99.54 96.02 99.51 6,914,171 +3.73(+3.89%)
Jun 19, 2020 99.97 99.98 95.78 95.78 10,302,800 -2.67(-2.71%)
Jun 18, 2020 98.69 99.42 97.85 98.45 4,391,520 -0.76(-0.77%)
Jun 17, 2020 99.00 100.24 98.89 99.21 3,404,947 +0.17(+0.17%)
Jun 16, 2020 101.25 101.34 97.72 99.04 6,054,848 +1.20(+1.23%)
Jun 15, 2020 93.90 98.08 93.44 97.84 8,645,661 +1.41(+1.46%)
Jun 12, 2020 97.80 97.80 94.74 96.43 7,416,300 +1.26(+1.32%)
Jun 11, 2020 98.38 98.99 94.88 95.17 10,975,252 -6.95(-6.81%)
Jun 10, 2020 103.00 103.15 101.71 102.12 5,193,995 -0.51(-0.50%)
Jun 09, 2020 102.82 103.77 102.43 102.63 5,385,497 -1.66(-1.59%)
Jun 08, 2020 103.05 104.30 102.71 104.29 6,164,506 +1.58(+1.54%)
Jun 05, 2020 104.00 104.69 102.12 102.71 8,363,600 +1.43(+1.41%)
Jun 04, 2020 103.66 103.90 100.47 101.28 8,774,959 -2.83(-2.72%)
Jun 03, 2020 101.26 104.55 101.12 104.11 5,864,973 +3.37(+3.35%)
Jun 02, 2020 99.42 100.88 98.82 100.74 10,797,882 +1.20(+1.21%)
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.