Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 104.85 107.39 103.50 106.64 11,250,530 +2.44(+2.34%)
Aug 28, 2020 106.70 107.90 103.94 104.21 13,389,000 -1.14(-1.09%)
Aug 27, 2020 108.18 108.93 104.93 105.35 15,530,830 -3.58(-3.29%)
Aug 26, 2020 104.90 111.60 104.62 108.93 28,054,780 +5.21(+5.03%)
Aug 25, 2020 99.10 103.88 99.10 103.72 16,900,120 +3.79(+3.79%)
Aug 24, 2020 103.20 103.38 98.89 99.93 18,201,490 -2.18(-2.13%)
Aug 21, 2020 103.60 104.70 101.50 102.11 12,873,000 -1.85(-1.78%)
Aug 20, 2020 100.41 104.36 99.92 103.96 13,315,560 +3.05(+3.02%)
Aug 19, 2020 102.20 104.30 100.30 100.91 12,304,740 -1.56(-1.52%)
Aug 18, 2020 102.10 102.70 99.32 102.47 12,858,590 +1.17(+1.16%)
Aug 17, 2020 99.90 101.96 99.55 101.30 12,685,220 +2.51(+2.54%)
Aug 14, 2020 100.23 100.70 97.85 98.79 15,991,000 -1.20(-1.20%)
Aug 13, 2020 100.50 102.40 98.70 99.99 14,011,290 +0.89(+0.90%)
Aug 12, 2020 98.39 100.79 98.00 99.10 17,057,590 +1.90(+1.96%)
Aug 11, 2020 99.96 101.50 96.47 97.20 22,692,200 -3.36(-3.34%)
Aug 10, 2020 105.50 106.40 98.74 100.56 24,052,000 -4.76(-4.52%)
Aug 07, 2020 108.00 109.29 103.03 105.31 16,345,000 -3.50(-3.22%)
Aug 06, 2020 109.33 109.97 106.88 108.81 12,869,370 -0.65(-0.60%)
Aug 05, 2020 107.90 110.50 107.01 109.47 15,540,230 +1.47(+1.36%)
Aug 04, 2020 107.40 108.29 105.40 108.00 16,169,110 -0.31(-0.28%)
Aug 03, 2020 103.20 108.92 102.90 108.31 26,481,060 +5.91(+5.77%)
Jul 31, 2020 106.50 106.77 101.21 102.40 23,357,000 -2.48(-2.37%)
Jul 30, 2020 104.83 106.21 100.30 104.88 27,816,800 -0.47(-0.45%)
Jul 29, 2020 110.74 110.79 103.80 105.36 64,898,480 +6.86(+6.96%)
Jul 28, 2020 100.71 101.49 97.52 98.50 38,371,920 +0.86(+0.88%)
Jul 27, 2020 94.76 97.75 93.51 97.64 26,877,590 +4.66(+5.01%)
Jul 24, 2020 90.60 94.18 88.32 92.98 24,187,000 +0.14(+0.15%)
Jul 23, 2020 96.68 98.00 91.11 92.84 30,151,480 -2.89(-3.02%)
Jul 22, 2020 96.47 98.06 94.00 95.73 21,811,050 +0.45(+0.47%)
Jul 21, 2020 102.22 102.50 94.82 95.28 30,367,890 -5.66(-5.60%)
Jul 20, 2020 92.90 101.18 91.82 100.94 31,598,770 +8.13(+8.76%)
Jul 17, 2020 93.22 94.10 90.61 92.81 20,417,000 +0.26(+0.29%)
Jul 16, 2020 94.20 95.28 91.54 92.55 20,844,330 -3.40(-3.54%)
Jul 15, 2020 97.40 98.00 93.40 95.94 23,359,280 -1.50(-1.54%)
Jul 14, 2020 97.00 99.80 90.17 97.44 35,880,420 +0.57(+0.58%)
Jul 13, 2020 104.30 107.50 93.51 96.88 38,946,200 -6.31(-6.12%)
Jul 10, 2020 104.00 104.48 101.81 103.19 17,084,000 -0.82(-0.78%)
Jul 09, 2020 102.50 105.22 101.29 104.00 28,645,690 +2.27(+2.23%)
Jul 08, 2020 102.73 103.53 100.25 101.73 20,560,970 +0.33(+0.33%)
Jul 07, 2020 98.50 104.00 97.30 101.40 32,892,220 +2.72(+2.76%)
Jul 06, 2020 105.25 105.90 98.36 98.68 43,426,308 -4.32(-4.19%)
Jul 02, 2020 103.50 105.94 102.20 103.00 34,593,000 +1.33(+1.31%)
Jul 01, 2020 94.80 101.79 94.80 101.66 34,452,220 +6.74(+7.10%)
Jun 30, 2020 92.55 95.88 92.20 94.92 27,465,000 +2.68(+2.90%)
Jun 29, 2020 91.40 92.30 87.64 92.24 27,391,610 +1.24(+1.36%)
Jun 26, 2020 91.60 92.70 89.40 91.00 27,207,000 -0.63(-0.69%)
Jun 25, 2020 88.66 91.76 87.32 91.63 24,176,650 +1.93(+2.15%)
Jun 24, 2020 91.00 92.40 86.80 89.70 34,133,140 -1.43(-1.57%)
Jun 23, 2020 91.92 92.80 90.73 91.13 24,203,740 +0.65(+0.72%)
Jun 22, 2020 89.51 90.99 89.21 90.48 23,921,950 +2.38(+2.70%)
Jun 19, 2020 87.60 89.56 86.60 88.10 40,203,000 +1.74(+2.02%)
Jun 18, 2020 83.25 86.97 83.05 86.36 30,789,070 +4.62(+5.65%)
Jun 17, 2020 81.30 82.75 81.06 81.74 18,416,200 +1.16(+1.44%)
Jun 16, 2020 80.90 81.68 78.75 80.58 26,396,090 +0.03(+0.04%)
Jun 15, 2020 77.70 80.74 76.99 80.55 40,643,420 +6.29(+8.47%)
Jun 12, 2020 73.93 74.50 71.32 74.26 21,232,000 +1.75(+2.41%)
Jun 11, 2020 73.33 76.55 72.40 72.51 22,865,260 -1.85(-2.49%)
Jun 10, 2020 75.70 75.85 73.25 74.36 14,894,320 +0.19(+0.26%)
Jun 09, 2020 74.39 75.48 73.33 74.17 15,166,220 +1.10(+1.51%)
Jun 08, 2020 71.50 73.11 70.80 73.07 18,883,040 +0.29(+0.40%)
Jun 05, 2020 72.11 74.09 70.20 72.78 24,772,000 -0.74(-1.01%)
Jun 04, 2020 76.39 77.72 72.60 73.52 27,658,050 -2.68(-3.52%)
Jun 03, 2020 77.79 77.91 75.84 76.20 18,886,670 -1.75(-2.24%)
Jun 02, 2020 76.44 78.43 74.40 77.95 26,608,790 +2.15(+2.84%)
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.