Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 127.58 131.00 126.00 129.10 225,518,096 +4.29(+3.44%)
Aug 28, 2020 126.01 126.44 124.58 124.81 187,629,600 -0.20(-0.16%)
Aug 27, 2020 127.14 127.48 123.83 125.01 155,252,176 -1.51(-1.20%)
Aug 26, 2020 126.18 126.99 125.08 126.52 162,667,152 +1.70(+1.36%)
Aug 25, 2020 124.70 125.18 123.05 124.83 211,245,584 -1.03(-0.82%)
Aug 24, 2020 128.70 128.78 123.94 125.86 345,608,256 +1.49(+1.20%)
Aug 21, 2020 119.26 124.87 119.25 124.37 338,054,432 +6.09(+5.15%)
Aug 20, 2020 115.75 118.39 115.73 118.28 126,530,392 +2.57(+2.22%)
Aug 19, 2020 115.98 117.16 115.61 115.71 145,271,744 +0.14(+0.13%)
Aug 18, 2020 114.35 116.00 114.01 115.56 105,533,472 +0.95(+0.83%)
Aug 17, 2020 116.06 116.09 113.96 114.61 119,385,800 -0.30(-0.26%)
Aug 14, 2020 114.83 115.00 113.05 114.91 165,565,200 -0.10(-0.09%)
Aug 13, 2020 114.43 116.04 113.93 115.01 209,862,656 +2.00(+1.77%)
Aug 12, 2020 110.50 113.28 110.30 113.01 165,775,232 +3.12(+2.84%)
Aug 11, 2020 111.97 112.48 109.11 109.89 187,697,168 -2.84(-2.52%)
Aug 10, 2020 112.60 113.78 110.00 112.73 212,257,200 +1.61(+1.45%)
Aug 07, 2020 113.20 113.67 110.29 111.11 198,045,600 -2.79(-2.45%)
Aug 06, 2020 110.41 114.41 109.80 113.90 202,225,392 +3.96(+3.60%)
Aug 05, 2020 109.38 110.39 108.90 109.94 121,912,032 +0.34(+0.31%)
Aug 04, 2020 109.13 110.79 108.39 109.60 172,720,864 +0.66(+0.61%)
Aug 03, 2020 108.20 111.64 107.89 108.94 307,925,632 +2.68(+2.52%)
Jul 31, 2020 102.89 106.42 100.83 106.26 374,295,200 +10.07(+10.47%)
Jul 30, 2020 94.19 96.30 93.77 96.19 156,998,720 +1.15(+1.21%)
Jul 29, 2020 93.75 95.23 93.71 95.04 90,224,848 +1.79(+1.92%)
Jul 28, 2020 94.37 94.55 93.25 93.25 103,533,152 -1.56(-1.64%)
Jul 27, 2020 93.71 94.91 93.48 94.81 121,069,872 +2.20(+2.37%)
Jul 24, 2020 90.99 92.97 89.14 92.61 185,438,800 -0.23(-0.25%)
Jul 23, 2020 97.00 97.08 92.01 92.84 196,827,760 -4.43(-4.55%)
Jul 22, 2020 96.69 97.97 96.60 97.27 88,919,968 +0.27(+0.28%)
Jul 21, 2020 99.17 99.25 96.74 97.00 103,569,528 -1.36(-1.38%)
Jul 20, 2020 96.42 98.50 96.06 98.36 90,223,592 +2.03(+2.11%)
Jul 17, 2020 96.99 97.15 95.84 96.33 92,186,800 -0.19(-0.20%)
Jul 16, 2020 96.56 97.41 95.91 96.52 110,483,808 -1.20(-1.23%)
Jul 15, 2020 98.99 99.25 96.49 97.72 153,032,576 +0.67(+0.69%)
Jul 14, 2020 94.84 97.25 93.88 97.06 170,845,024 +1.58(+1.65%)
Jul 13, 2020 97.27 99.95 95.26 95.48 191,490,496 -0.44(-0.46%)
Jul 10, 2020 95.33 95.98 94.71 95.92 90,257,200 +0.24(+0.25%)
Jul 09, 2020 96.26 96.32 94.67 95.68 125,490,376 +0.21(+0.22%)
Jul 08, 2020 94.18 95.47 94.09 95.47 116,934,752 +2.01(+2.15%)
Jul 07, 2020 93.85 94.66 93.06 93.47 112,310,816 +0.00(+0.01%)
Jul 06, 2020 92.50 93.94 92.47 93.46 118,484,496 +2.44(+2.68%)
Jul 02, 2020 91.96 92.62 90.91 91.03 114,041,200 +0.00(+0.00%)
Jul 01, 2020 91.28 91.84 90.98 91.03 110,640,048 -0.17(-0.19%)
Jun 30, 2020 90.02 91.50 90.00 91.20 140,161,296 +0.76(+0.83%)
Jun 29, 2020 88.31 90.54 87.82 90.44 130,523,776 +2.04(+2.30%)
Jun 26, 2020 91.10 91.33 88.25 88.41 205,256,800 -2.80(-3.07%)
Jun 25, 2020 90.17 91.25 89.39 91.21 137,383,328 +1.19(+1.33%)
Jun 24, 2020 91.25 92.20 89.63 90.02 192,447,552 -1.62(-1.77%)
Jun 23, 2020 91.00 93.09 90.57 91.63 212,012,992 +1.60(+1.78%)
Jun 22, 2020 87.83 90.03 87.79 90.03 135,252,064 +2.60(+2.97%)
Jun 19, 2020 88.66 89.14 86.29 87.43 264,475,600 -0.50(-0.57%)
Jun 18, 2020 87.85 88.36 87.31 87.93 96,713,144 +0.04(+0.04%)
Jun 17, 2020 88.79 88.85 87.77 87.90 114,265,744 -0.12(-0.14%)
Jun 16, 2020 87.86 88.30 86.18 88.02 165,237,648 +2.27(+2.65%)
Jun 15, 2020 83.31 86.42 83.14 85.75 138,654,288 +1.05(+1.24%)
Jun 12, 2020 86.18 86.95 83.56 84.70 200,146,000 +0.33(+0.39%)
Jun 11, 2020 87.33 87.77 83.87 84.37 201,302,688 -3.64(-4.13%)
Jun 10, 2020 86.97 88.69 86.52 88.00 166,417,536 +2.01(+2.33%)
Jun 09, 2020 83.03 86.40 83.00 86.00 147,637,616 +2.63(+3.16%)
Jun 08, 2020 82.56 83.40 81.83 83.36 95,599,072 +0.49(+0.59%)
Jun 05, 2020 80.84 82.94 80.81 82.88 137,250,000 +2.30(+2.85%)
Jun 04, 2020 81.10 81.41 80.19 80.58 87,506,208 -0.70(-0.86%)
Jun 03, 2020 81.17 81.55 80.58 81.28 104,425,408 +0.45(+0.55%)
Jun 02, 2020 80.19 80.86 79.73 80.83 87,460,016 +0.37(+0.46%)
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.