Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 100.50 103.95 98.49 103.80 383,183,200 +9.84(+10.47%)
Jul 30, 2020 92.00 94.06 91.59 93.96 160,726,816 +1.12(+1.21%)
Jul 29, 2020 91.58 93.02 91.54 92.84 92,367,328 +1.75(+1.92%)
Jul 28, 2020 92.18 92.36 91.08 91.09 105,991,648 -1.52(-1.64%)
Jul 27, 2020 91.54 92.70 91.31 92.61 123,944,800 +2.14(+2.37%)
Jul 24, 2020 88.88 90.81 87.08 90.47 189,842,224 -0.22(-0.25%)
Jul 23, 2020 94.75 94.83 89.88 90.69 201,501,632 -4.32(-4.55%)
Jul 22, 2020 94.45 95.70 94.36 95.02 91,031,464 +0.27(+0.28%)
Jul 21, 2020 96.87 96.95 94.50 94.75 106,028,888 -1.33(-1.38%)
Jul 20, 2020 94.18 96.22 93.83 96.08 92,366,040 +1.98(+2.11%)
Jul 17, 2020 94.74 94.89 93.62 94.09 94,375,864 -0.19(-0.20%)
Jul 16, 2020 94.32 95.15 93.68 94.28 113,107,360 -1.17(-1.23%)
Jul 15, 2020 96.69 96.95 94.25 95.46 156,666,480 +0.65(+0.69%)
Jul 14, 2020 92.64 95.00 91.70 94.81 174,901,904 +1.54(+1.65%)
Jul 13, 2020 95.01 97.64 93.05 93.26 196,037,632 -0.43(-0.46%)
Jul 10, 2020 93.12 93.75 92.51 93.70 92,400,448 +0.23(+0.25%)
Jul 09, 2020 94.03 94.08 92.48 93.46 128,470,272 +0.20(+0.22%)
Jul 08, 2020 92.00 93.26 91.91 93.26 119,711,488 +1.96(+2.15%)
Jul 07, 2020 91.68 92.46 90.90 91.30 114,977,752 +0.00(+0.01%)
Jul 06, 2020 90.35 91.77 90.32 91.29 121,298,032 +2.38(+2.67%)
Jul 02, 2020 89.83 90.47 88.80 88.92 116,749,224 +0.00(+0.00%)
Jul 01, 2020 89.16 89.71 88.87 88.92 113,267,304 -0.17(-0.19%)
Jun 30, 2020 87.93 89.37 87.91 89.08 143,489,568 +0.74(+0.83%)
Jun 29, 2020 86.26 88.44 85.78 88.35 133,623,192 +1.99(+2.30%)
Jun 26, 2020 88.99 89.21 86.21 86.36 210,130,832 -2.74(-3.07%)
Jun 25, 2020 88.08 89.13 87.32 89.09 140,645,632 +1.17(+1.33%)
Jun 24, 2020 89.13 90.06 87.55 87.93 197,017,408 -1.58(-1.77%)
Jun 23, 2020 88.89 90.94 88.47 89.51 217,047,456 +1.57(+1.78%)
Jun 22, 2020 85.80 87.94 85.75 87.94 138,463,760 +2.54(+2.97%)
Jun 19, 2020 86.60 87.07 84.29 85.40 270,755,840 -0.49(-0.57%)
Jun 18, 2020 85.81 86.31 85.28 85.89 99,009,696 +0.03(+0.04%)
Jun 17, 2020 86.73 86.79 85.74 85.86 116,979,096 -0.12(-0.14%)
Jun 16, 2020 85.83 86.25 84.18 85.98 169,161,376 +2.22(+2.65%)
Jun 15, 2020 81.38 84.42 81.22 83.76 141,946,768 +1.02(+1.24%)
Jun 12, 2020 84.18 84.93 81.62 82.74 204,898,672 +0.32(+0.39%)
Jun 11, 2020 85.30 85.73 81.92 82.41 206,082,816 -3.55(-4.13%)
Jun 10, 2020 84.96 86.64 84.52 85.96 170,369,280 +1.96(+2.33%)
Jun 09, 2020 81.11 84.40 81.08 84.00 151,143,424 +2.57(+3.16%)
Jun 08, 2020 80.65 81.47 79.93 81.43 97,869,168 +0.48(+0.59%)
Jun 05, 2020 78.96 81.01 78.93 80.95 140,509,136 +2.24(+2.85%)
Jun 04, 2020 79.22 79.52 78.33 78.71 89,584,128 -0.68(-0.86%)
Jun 03, 2020 79.28 79.66 78.71 79.39 106,905,096 +0.43(+0.55%)
Jun 02, 2020 78.33 78.98 77.88 78.96 89,536,840 +0.36(+0.46%)
Jun 01, 2020 77.59 78.72 77.46 78.60 82,835,616 +0.95(+1.23%)
May 29, 2020 77.96 78.43 77.28 77.64 157,245,344 -0.08(-0.10%)
May 28, 2020 77.36 78.98 77.08 77.72 136,847,280 +0.03(+0.04%)
May 27, 2020 77.20 77.83 76.46 77.68 115,577,104 +0.34(+0.44%)
May 26, 2020 79.00 79.18 77.29 77.35 128,403,200 -0.53(-0.68%)
May 22, 2020 77.11 77.96 77.01 77.87 83,745,288 +0.58(+0.76%)
May 21, 2020 77.82 78.36 77.14 77.29 105,083,576 -0.67(-0.86%)
May 20, 2020 77.33 78.03 77.22 77.96 114,088,272 +1.49(+1.94%)
May 19, 2020 76.93 77.78 76.44 76.47 104,041,936 -0.44(-0.58%)
May 18, 2020 76.48 77.29 75.78 76.91 138,520,896 +1.77(+2.36%)
May 15, 2020 73.35 75.19 73.31 75.14 170,298,096 -0.45(-0.59%)
May 14, 2020 74.36 75.65 73.63 75.59 162,511,216 +0.46(+0.61%)
May 13, 2020 76.23 77.16 74.04 75.13 205,234,112 -0.92(-1.21%)
May 12, 2020 77.61 78.07 75.92 76.05 165,734,544 -0.88(-1.14%)
May 11, 2020 75.24 77.42 75.03 76.93 149,240,864 +1.19(+1.57%)
May 08, 2020 74.64 75.79 74.31 75.73 137,230,688 +1.61(+2.17%)
May 07, 2020 74.00 74.47 73.69 74.12 117,862,528 +0.76(+1.03%)
May 06, 2020 73.25 74.00 72.94 73.36 145,681,584 +0.75(+1.03%)
May 05, 2020 72.01 73.45 71.86 72.62 151,268,192 +1.07(+1.50%)
May 04, 2020 70.57 71.67 69.87 71.54 136,782,080 +1.00(+1.41%)
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.