Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 105.81 106.92 104.10 105.59 1,332,855 -0.84(-0.79%)
Oct 29, 2020 106.35 107.23 105.29 106.44 2,331,807 -0.11(-0.10%)
Oct 28, 2020 111.56 112.03 106.39 106.55 2,111,533 -7.55(-6.62%)
Oct 27, 2020 116.86 117.10 114.06 114.10 987,432 -2.89(-2.47%)
Oct 26, 2020 120.97 120.97 114.96 116.99 2,794,711 -5.40(-4.41%)
Oct 23, 2020 122.06 123.42 121.03 122.38 603,704 +1.21(+1.00%)
Oct 22, 2020 123.04 123.04 119.60 121.17 1,054,006 -1.62(-1.32%)
Oct 21, 2020 122.92 124.03 122.09 122.79 735,383 +0.11(+0.09%)
Oct 20, 2020 124.16 124.50 122.62 122.68 846,349 -0.30(-0.24%)
Oct 19, 2020 125.50 126.63 122.43 122.97 863,281 -2.21(-1.76%)
Oct 16, 2020 126.81 127.93 125.12 125.18 795,348 -0.47(-0.37%)
Oct 15, 2020 125.22 127.38 124.71 125.65 1,139,738 -2.03(-1.59%)
Oct 14, 2020 127.96 129.18 126.76 127.68 1,069,210 +0.51(+0.40%)
Oct 13, 2020 125.82 127.96 125.24 127.17 1,532,888 +2.31(+1.85%)
Oct 12, 2020 124.39 125.91 124.22 124.86 806,769 +0.61(+0.49%)
Oct 09, 2020 124.27 125.48 123.32 124.25 1,038,318 +1.01(+0.82%)
Oct 08, 2020 122.18 124.11 121.41 123.25 1,271,812 +2.05(+1.69%)
Oct 07, 2020 121.64 122.32 120.54 121.19 1,144,524 +0.61(+0.51%)
Oct 06, 2020 118.94 121.89 118.78 120.58 1,647,816 +1.59(+1.34%)
Oct 05, 2020 118.13 119.76 117.84 118.99 892,031 +1.73(+1.48%)
Oct 02, 2020 115.79 119.42 115.66 117.26 1,003,695 -1.44(-1.21%)
Oct 01, 2020 118.94 120.10 118.28 118.69 727,719 +0.84(+0.72%)
Sep 30, 2020 118.60 120.42 117.10 117.85 1,055,791 -1.70(-1.42%)
Sep 29, 2020 117.81 121.77 117.60 119.55 2,390,112 +2.26(+1.92%)
Sep 28, 2020 117.30 118.28 116.87 117.29 1,143,862 +1.10(+0.95%)
Sep 25, 2020 115.15 116.35 114.41 116.19 882,515 +1.04(+0.90%)
Sep 24, 2020 113.61 115.87 113.20 115.15 901,583 +1.11(+0.98%)
Sep 23, 2020 117.21 117.60 114.00 114.03 960,976 -2.94(-2.52%)
Sep 22, 2020 115.66 117.18 113.71 116.98 1,042,236 +1.92(+1.67%)
Sep 21, 2020 113.41 115.23 112.69 115.06 966,278 -0.75(-0.65%)
Sep 18, 2020 115.72 117.26 114.64 115.81 1,968,500 -0.16(-0.14%)
Sep 17, 2020 117.08 117.53 114.98 115.98 1,358,097 -2.85(-2.40%)
Sep 16, 2020 118.08 120.78 117.70 118.83 1,349,753 +1.41(+1.20%)
Sep 15, 2020 116.49 117.94 116.25 117.42 962,007 +1.91(+1.65%)
Sep 14, 2020 117.46 119.63 115.09 115.51 1,125,975 -0.98(-0.84%)
Sep 11, 2020 115.77 117.42 114.80 116.49 1,475,126 +1.80(+1.57%)
Sep 10, 2020 115.40 117.32 113.83 114.69 1,231,010 -0.25(-0.22%)
Sep 09, 2020 112.39 116.11 111.43 114.94 1,446,554 +4.63(+4.20%)
Sep 08, 2020 110.29 112.64 108.98 110.31 1,907,130 -2.45(-2.17%)
Sep 04, 2020 116.03 117.67 111.48 112.76 2,094,800 -5.37(-4.55%)
Sep 03, 2020 120.16 121.78 115.28 118.14 2,019,067 -2.47(-2.05%)
Sep 02, 2020 116.72 121.02 116.17 120.60 1,949,696 +4.72(+4.07%)
Sep 01, 2020 116.81 117.50 115.58 115.89 1,747,001 -2.59(-2.19%)
Aug 31, 2020 120.17 123.24 117.08 118.48 2,155,335 -1.35(-1.13%)
Aug 28, 2020 117.67 121.23 114.19 119.83 3,403,518 +2.62(+2.23%)
Aug 27, 2020 118.69 120.50 116.29 117.22 3,832,641 -0.57(-0.48%)
Aug 26, 2020 117.41 118.19 116.18 117.78 1,724,305 +2.38(+2.06%)
Aug 25, 2020 117.86 118.24 114.21 115.40 1,424,209 -1.28(-1.10%)
Aug 24, 2020 114.94 116.78 114.64 116.68 1,300,478 +2.79(+2.45%)
Aug 21, 2020 113.77 114.41 112.75 113.89 1,280,311 -0.06(-0.05%)
Aug 20, 2020 114.09 114.24 112.67 113.95 1,253,465 -0.28(-0.24%)
Aug 19, 2020 114.44 115.53 113.61 114.23 945,805 +0.39(+0.35%)
Aug 18, 2020 112.31 114.07 112.31 113.84 2,136,924 +1.94(+1.73%)
Aug 17, 2020 111.66 113.84 111.13 111.90 1,731,062 +0.47(+0.42%)
Aug 14, 2020 112.50 113.42 110.80 111.43 1,470,493 -1.09(-0.97%)
Aug 13, 2020 114.84 114.93 112.52 112.52 1,837,359 -2.90(-2.52%)
Aug 12, 2020 115.66 116.20 114.26 115.43 1,743,349 -0.12(-0.11%)
Aug 11, 2020 116.33 117.61 115.31 115.55 742,978 -0.48(-0.42%)
Aug 10, 2020 116.73 117.04 114.22 116.03 885,928 -0.70(-0.60%)
Aug 07, 2020 117.90 118.15 115.49 116.73 768,650 -1.67(-1.41%)
Aug 06, 2020 120.09 120.09 117.44 118.40 1,233,367 -1.28(-1.07%)
Aug 05, 2020 118.21 119.96 117.50 119.68 1,166,853 +2.15(+1.83%)
Aug 04, 2020 116.91 117.60 116.12 117.53 762,698 +0.09(+0.08%)
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.