Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.20 114.59 111.03 113.17 145,830,160 +1.68(+1.51%)
Sep 29, 2020 111.94 112.69 110.98 111.49 101,831,368 -0.85(-0.76%)
Sep 28, 2020 112.39 112.70 110.21 112.34 140,673,360 +2.62(+2.39%)
Sep 25, 2020 105.96 109.88 105.22 109.72 153,474,016 +3.97(+3.75%)
Sep 24, 2020 102.78 107.74 102.61 105.76 171,385,520 +1.08(+1.03%)
Sep 23, 2020 109.08 109.56 104.34 104.68 153,755,152 -4.58(-4.20%)
Sep 22, 2020 110.12 110.29 106.68 109.27 186,939,552 +1.69(+1.57%)
Sep 21, 2020 102.16 107.68 100.75 107.58 199,876,560 +3.17(+3.03%)
Sep 18, 2020 107.89 108.36 103.68 104.41 293,790,592 -3.42(-3.17%)
Sep 17, 2020 107.22 109.65 106.24 107.83 181,970,144 -1.75(-1.60%)
Sep 16, 2020 112.61 113.36 109.49 109.58 158,455,824 -3.33(-2.95%)
Sep 15, 2020 115.64 116.13 111.03 112.91 188,586,704 +0.18(+0.16%)
Sep 14, 2020 112.11 113.29 110.23 112.73 143,126,000 +3.28(+3.00%)
Sep 11, 2020 111.96 112.61 107.50 109.45 185,071,984 -1.46(-1.31%)
Sep 10, 2020 117.62 117.76 109.94 110.91 186,173,904 -3.74(-3.26%)
Sep 09, 2020 114.59 116.43 112.64 114.65 180,761,952 +4.40(+3.99%)
Sep 08, 2020 111.36 116.28 110.12 110.25 236,306,240 -7.95(-6.73%)
Sep 04, 2020 117.34 120.89 108.37 118.21 340,352,512 +1.88(+1.61%)
Sep 03, 2020 124.40 125.91 116.33 116.33 262,366,800 -12.60(-9.77%)
Sep 02, 2020 134.46 134.84 124.11 128.93 204,552,928 -2.14(-1.63%)
Sep 01, 2020 129.74 131.73 127.56 131.07 155,744,208 +4.91(+3.89%)
Aug 31, 2020 124.68 128.02 123.13 126.16 230,769,728 +4.20(+3.44%)
Aug 28, 2020 123.14 123.56 121.74 121.97 191,998,912 -0.20(-0.16%)
Aug 27, 2020 124.25 124.58 121.01 122.17 158,867,520 -1.48(-1.20%)
Aug 26, 2020 123.31 124.10 122.24 123.64 166,455,168 +1.66(+1.36%)
Aug 25, 2020 121.86 122.33 120.25 121.98 216,164,848 -1.01(-0.82%)
Aug 24, 2020 125.77 125.85 121.11 122.99 353,656,416 +1.45(+1.20%)
Aug 21, 2020 116.55 122.03 116.54 121.54 345,926,688 +5.96(+5.15%)
Aug 20, 2020 113.12 115.70 113.10 115.58 129,476,896 +2.51(+2.22%)
Aug 19, 2020 113.34 114.50 112.98 113.07 148,654,672 +0.14(+0.12%)
Aug 18, 2020 111.75 113.36 111.41 112.93 107,991,024 +0.93(+0.83%)
Aug 17, 2020 113.42 113.45 111.37 112.00 122,165,928 -0.29(-0.26%)
Aug 14, 2020 112.22 112.38 110.47 112.29 169,420,704 -0.10(-0.09%)
Aug 13, 2020 111.83 113.40 111.33 112.39 214,749,712 +1.95(+1.77%)
Aug 12, 2020 107.98 110.70 107.79 110.44 169,635,632 +3.05(+2.84%)
Aug 11, 2020 109.42 109.92 106.62 107.39 192,068,064 -2.78(-2.52%)
Aug 10, 2020 110.04 111.19 107.50 110.16 217,200,016 +1.58(+1.45%)
Aug 07, 2020 110.63 111.09 107.78 108.58 202,657,472 -2.68(-2.41%)
Aug 06, 2020 107.84 111.76 107.25 111.26 207,027,760 +3.87(+3.60%)
Aug 05, 2020 106.84 107.83 106.37 107.39 124,807,152 +0.33(+0.31%)
Aug 04, 2020 106.60 108.22 105.87 107.06 176,822,576 +0.65(+0.61%)
Aug 03, 2020 105.69 109.05 105.39 106.41 315,238,144 +2.61(+2.52%)
Jul 31, 2020 100.50 103.95 98.49 103.80 383,183,808 +9.84(+10.47%)
Jul 30, 2020 92.00 94.06 91.59 93.96 160,727,072 +1.12(+1.21%)
Jul 29, 2020 91.58 93.02 91.54 92.84 92,367,472 +1.75(+1.92%)
Jul 28, 2020 92.18 92.36 91.08 91.09 105,991,816 -1.52(-1.64%)
Jul 27, 2020 91.54 92.70 91.31 92.61 123,944,992 +2.14(+2.37%)
Jul 24, 2020 88.88 90.81 87.08 90.47 189,842,528 -0.22(-0.25%)
Jul 23, 2020 94.75 94.83 89.88 90.69 201,501,952 -4.32(-4.55%)
Jul 22, 2020 94.45 95.70 94.36 95.02 91,031,608 +0.27(+0.28%)
Jul 21, 2020 96.87 96.95 94.50 94.75 106,029,056 -1.33(-1.38%)
Jul 20, 2020 94.18 96.22 93.83 96.08 92,366,192 +1.98(+2.11%)
Jul 17, 2020 94.74 94.89 93.62 94.09 94,376,016 -0.19(-0.20%)
Jul 16, 2020 94.32 95.15 93.68 94.28 113,107,536 -1.17(-1.23%)
Jul 15, 2020 96.69 96.95 94.25 95.46 156,666,736 +0.65(+0.69%)
Jul 14, 2020 92.64 95.00 91.70 94.81 174,902,192 +1.54(+1.65%)
Jul 13, 2020 95.01 97.64 93.05 93.26 196,037,936 -0.43(-0.46%)
Jul 10, 2020 93.12 93.75 92.51 93.69 92,400,592 +0.23(+0.25%)
Jul 09, 2020 94.03 94.08 92.48 93.46 128,470,472 +0.20(+0.22%)
Jul 08, 2020 92.00 93.26 91.91 93.26 119,711,672 +1.96(+2.15%)
Jul 07, 2020 91.68 92.46 90.90 91.30 114,977,928 +0.00(+0.01%)
Jul 06, 2020 90.35 91.77 90.32 91.29 121,298,224 +2.38(+2.67%)
Jul 02, 2020 89.83 90.47 88.80 88.92 116,749,408 +0.00(+0.00%)
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.