Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 120.56 121.69 119.66 120.17 9,098,449 -0.62(-0.51%)
Sep 29, 2020 118.88 121.51 118.51 120.80 8,156,688 +1.94(+1.63%)
Sep 28, 2020 119.66 120.64 118.44 118.86 7,870,276 +0.09(+0.07%)
Sep 25, 2020 118.22 119.27 116.90 118.77 9,604,864 -0.50(-0.42%)
Sep 24, 2020 120.88 121.93 117.88 119.27 14,100,111 -2.26(-1.86%)
Sep 23, 2020 124.50 124.65 119.75 121.52 39,542,640 +9.79(+8.76%)
Sep 22, 2020 108.13 112.05 107.89 111.73 13,466,288 +3.35(+3.09%)
Sep 21, 2020 107.98 109.05 106.83 108.39 8,866,329 -1.23(-1.12%)
Sep 18, 2020 110.36 112.73 109.46 109.62 13,468,483 -1.63(-1.46%)
Sep 17, 2020 112.18 113.34 110.71 111.25 7,710,735 -2.13(-1.88%)
Sep 16, 2020 113.11 114.43 112.97 113.38 7,347,991 -0.65(-0.57%)
Sep 15, 2020 114.44 115.19 113.94 114.03 6,205,455 -0.01(-0.01%)
Sep 14, 2020 113.29 114.66 112.98 114.04 5,219,556 +1.22(+1.08%)
Sep 11, 2020 111.63 114.01 111.30 112.81 8,958,975 +3.07(+2.80%)
Sep 10, 2020 110.81 113.03 108.99 109.75 5,264,220 -0.10(-0.10%)
Sep 09, 2020 108.05 111.10 107.87 109.85 6,272,922 +2.08(+1.93%)
Sep 08, 2020 106.40 108.84 105.68 107.77 5,543,365 +0.31(+0.28%)
Sep 04, 2020 108.00 108.75 105.37 107.46 5,394,819 -0.43(-0.40%)
Sep 03, 2020 111.67 111.76 107.08 107.89 7,596,174 -3.78(-3.38%)
Sep 02, 2020 110.00 112.25 109.47 111.67 7,086,748 +1.87(+1.71%)
Sep 01, 2020 107.08 109.85 106.92 109.79 5,139,470 +2.82(+2.64%)
Aug 31, 2020 107.21 107.57 106.25 106.97 3,681,347 -0.38(-0.36%)
Aug 28, 2020 106.13 107.72 105.71 107.35 3,902,947 +1.62(+1.53%)
Aug 27, 2020 106.83 107.59 105.41 105.73 4,603,038 -0.66(-0.62%)
Aug 26, 2020 106.76 106.93 106.16 106.39 4,693,826 +0.02(+0.02%)
Aug 25, 2020 106.84 107.11 105.97 106.37 4,592,325 -0.30(-0.29%)
Aug 24, 2020 104.93 106.84 104.84 106.68 8,567,755 +1.98(+1.90%)
Aug 21, 2020 103.03 104.71 102.79 104.69 5,832,586 +1.66(+1.61%)
Aug 20, 2020 102.61 103.73 102.41 103.03 4,511,943 -0.10(-0.09%)
Aug 19, 2020 102.73 104.64 102.41 103.13 9,965,812 +1.09(+1.07%)
Aug 18, 2020 101.56 102.07 100.61 102.04 5,263,562 +1.25(+1.24%)
Aug 17, 2020 101.59 101.59 100.27 100.79 3,162,764 -0.73(-0.72%)
Aug 14, 2020 101.23 101.86 100.60 101.53 3,129,987 -0.09(-0.08%)
Aug 13, 2020 100.45 102.06 100.35 101.61 4,487,412 +1.24(+1.24%)
Aug 12, 2020 100.85 101.01 98.62 100.37 4,942,476 +0.10(+0.10%)
Aug 11, 2020 101.93 102.39 100.03 100.28 5,661,351 -0.28(-0.28%)
Aug 10, 2020 97.75 101.91 97.68 100.55 13,290,129 +3.39(+3.49%)
Aug 07, 2020 96.35 97.22 95.29 97.17 5,813,403 +1.35(+1.40%)
Aug 06, 2020 96.00 96.52 95.42 95.82 4,257,204 -0.47(-0.49%)
Aug 05, 2020 92.65 96.59 92.61 96.29 7,575,775 +3.44(+3.71%)
Aug 04, 2020 93.29 93.44 92.10 92.85 7,902,884 -0.95(-1.02%)
Aug 03, 2020 93.51 94.72 93.31 93.80 5,738,204 +0.69(+0.74%)
Jul 31, 2020 92.43 93.15 91.86 93.11 5,776,398 +0.75(+0.82%)
Jul 30, 2020 92.03 92.75 91.39 92.36 4,211,486 -0.14(-0.15%)
Jul 29, 2020 91.99 93.06 91.85 92.50 7,204,532 +0.67(+0.73%)
Jul 28, 2020 92.48 92.98 91.73 91.84 4,007,168 -0.90(-0.97%)
Jul 27, 2020 92.49 93.87 92.43 92.73 4,478,931 -1.16(-1.24%)
Jul 24, 2020 93.62 94.78 93.20 93.90 5,910,684 +0.12(+0.13%)
Jul 23, 2020 93.82 95.57 93.22 93.77 4,748,664 -0.58(-0.62%)
Jul 22, 2020 93.64 94.43 93.40 94.35 4,294,908 +0.52(+0.56%)
Jul 21, 2020 92.46 94.44 91.67 93.83 6,138,903 +2.59(+2.83%)
Jul 20, 2020 91.10 91.91 90.73 91.24 6,103,284 -0.60(-0.65%)
Jul 17, 2020 92.48 92.75 91.62 91.84 7,764,377 -0.93(-1.01%)
Jul 16, 2020 93.01 93.70 92.57 92.78 3,768,445 -1.22(-1.30%)
Jul 15, 2020 93.88 94.48 92.83 94.00 5,600,988 +1.70(+1.84%)
Jul 14, 2020 91.89 92.77 91.11 92.30 5,084,015 +0.29(+0.31%)
Jul 13, 2020 93.72 94.38 91.83 92.02 5,079,021 -1.46(-1.56%)
Jul 10, 2020 92.53 93.53 91.31 93.48 4,158,675 +0.95(+1.03%)
Jul 09, 2020 94.01 94.35 91.93 92.52 6,583,122 -1.76(-1.87%)
Jul 08, 2020 93.01 94.42 92.49 94.29 5,906,240 +1.69(+1.82%)
Jul 07, 2020 94.65 94.96 92.46 92.60 6,658,327 -2.75(-2.88%)
Jul 06, 2020 95.03 95.42 94.48 95.35 5,234,433 +1.45(+1.54%)
Jul 02, 2020 94.23 95.07 93.50 93.90 5,613,808 +0.98(+1.06%)
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.