Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 114.32 116.13 113.23 116.03 9,699,709 +1.27(+1.11%)
Jul 30, 2020 114.01 115.38 112.48 114.75 9,785,038 +0.05(+0.04%)
Jul 29, 2020 115.31 115.80 114.21 114.70 9,569,768 -0.57(-0.49%)
Jul 28, 2020 114.56 115.93 113.78 115.27 6,874,490 -0.13(-0.11%)
Jul 27, 2020 116.28 116.50 114.78 115.40 9,482,626 -1.29(-1.11%)
Jul 24, 2020 114.80 117.28 114.63 116.69 8,298,140 -0.51(-0.43%)
Jul 23, 2020 117.93 118.42 116.09 117.20 7,308,729 -0.90(-0.76%)
Jul 22, 2020 117.27 118.37 117.01 118.10 7,116,869 +0.41(+0.34%)
Jul 21, 2020 117.13 119.45 116.74 117.69 9,022,219 +0.82(+0.71%)
Jul 20, 2020 117.13 117.56 115.91 116.87 9,017,735 -0.85(-0.72%)
Jul 17, 2020 117.97 118.62 116.14 117.72 9,926,484 -0.77(-0.65%)
Jul 16, 2020 116.80 119.05 116.68 118.50 10,284,598 -1.46(-1.22%)
Jul 15, 2020 120.68 121.14 118.76 119.95 15,428,873 +2.22(+1.89%)
Jul 14, 2020 114.33 118.15 113.64 117.73 12,504,165 +2.42(+2.10%)
Jul 13, 2020 119.00 119.19 114.98 115.31 15,740,323 -3.10(-2.61%)
Jul 10, 2020 115.92 118.50 115.30 118.41 14,319,967 +2.51(+2.17%)
Jul 09, 2020 115.60 116.93 114.48 115.90 13,682,185 -0.23(-0.20%)
Jul 08, 2020 112.59 116.21 111.93 116.12 13,720,177 +3.38(+3.00%)
Jul 07, 2020 112.74 114.18 111.73 112.74 10,917,107 -0.79(-0.70%)
Jul 06, 2020 112.94 113.63 112.02 113.53 12,021,001 +2.23(+2.01%)
Jul 02, 2020 114.10 114.20 111.12 111.30 10,393,237 -0.82(-0.73%)
Jul 01, 2020 111.94 114.69 111.41 112.13 12,020,090 +1.49(+1.35%)
Jun 30, 2020 110.63 111.17 109.07 110.64 10,647,004 -0.01(-0.01%)
Jun 29, 2020 108.15 110.70 107.25 110.65 12,677,836 +2.40(+2.22%)
Jun 26, 2020 110.08 110.33 107.18 108.25 15,391,251 -2.24(-2.03%)
Jun 25, 2020 108.14 110.64 107.65 110.49 17,367,266 -0.70(-0.63%)
Jun 24, 2020 114.94 115.09 109.17 111.19 22,420,970 -4.48(-3.88%)
Jun 23, 2020 116.05 116.53 115.06 115.68 10,264,566 +0.66(+0.58%)
Jun 22, 2020 113.30 115.28 112.22 115.01 12,959,942 +1.56(+1.37%)
Jun 19, 2020 119.04 119.18 113.45 113.45 23,681,530 -3.99(-3.40%)
Jun 18, 2020 115.97 117.60 115.02 117.44 9,649,785 +0.72(+0.61%)
Jun 17, 2020 117.71 118.30 116.22 116.73 8,985,206 -0.78(-0.67%)
Jun 16, 2020 120.29 120.55 115.14 117.51 13,047,504 +1.35(+1.16%)
Jun 15, 2020 111.20 117.20 110.84 116.16 14,261,239 +1.58(+1.38%)
Jun 12, 2020 114.27 116.08 112.01 114.59 18,506,732 +2.83(+2.53%)
Jun 11, 2020 116.68 117.08 111.37 111.76 26,264,492 -9.47(-7.81%)
Jun 10, 2020 123.05 123.13 119.98 121.22 11,577,344 -1.70(-1.38%)
Jun 09, 2020 124.65 124.81 122.54 122.92 10,964,322 -3.36(-2.66%)
Jun 08, 2020 124.12 126.44 122.97 126.28 13,962,993 +2.44(+1.97%)
Jun 05, 2020 125.32 126.82 123.31 123.84 16,712,289 +1.12(+0.91%)
Jun 04, 2020 121.00 123.53 120.90 122.72 14,303,733 +1.50(+1.24%)
Jun 03, 2020 119.05 121.49 118.39 121.22 12,673,009 +3.40(+2.89%)
Jun 02, 2020 118.07 118.91 116.91 117.82 10,828,552 -0.02(-0.02%)
Jun 01, 2020 116.34 118.71 116.02 117.84 10,628,070 +1.46(+1.25%)
May 29, 2020 115.28 116.83 113.23 116.38 17,986,460 +0.55(+0.47%)
May 28, 2020 120.65 121.03 115.09 115.84 18,764,328 -4.74(-3.93%)
May 27, 2020 122.71 122.81 118.77 120.58 19,485,846 +0.58(+0.48%)
May 26, 2020 120.10 121.54 119.49 120.00 16,589,511 +2.91(+2.48%)
May 22, 2020 116.58 117.64 115.92 117.10 9,361,462 +0.19(+0.16%)
May 21, 2020 118.41 119.36 115.59 116.91 17,699,070 -2.07(-1.74%)
May 20, 2020 115.51 119.92 115.13 118.98 25,929,362 +5.51(+4.85%)
May 19, 2020 114.20 115.56 112.53 113.47 20,485,652 -2.46(-2.12%)
May 18, 2020 113.57 118.84 113.57 115.94 40,371,012 +7.74(+7.15%)
May 15, 2020 104.16 108.52 103.45 108.20 30,000,682 +3.12(+2.97%)
May 14, 2020 101.18 105.09 98.88 105.08 22,167,304 +2.97(+2.90%)
May 13, 2020 103.68 103.72 100.81 102.11 21,247,114 -1.63(-1.57%)
May 12, 2020 108.21 108.58 103.67 103.74 17,170,390 -3.19(-2.98%)
May 11, 2020 107.55 107.96 105.58 106.93 20,708,526 -1.38(-1.27%)
May 08, 2020 108.20 108.33 105.80 108.31 24,291,704 +3.56(+3.40%)
May 07, 2020 101.05 104.78 101.03 104.74 21,009,026 +4.65(+4.65%)
May 06, 2020 100.69 104.45 98.09 100.09 52,382,508 -0.18(-0.18%)
May 05, 2020 100.72 104.36 100.11 100.27 30,267,286 -2.10(-2.06%)
May 04, 2020 101.21 103.02 99.76 102.37 19,654,352 -2.30(-2.20%)
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.