Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.99 109.17 107.05 108.25 4,540,812 -1.19(-1.08%)
Jul 30, 2020 111.01 111.30 108.89 109.43 4,326,724 -2.97(-2.64%)
Jul 29, 2020 112.58 113.33 111.45 112.40 4,618,998 +0.66(+0.59%)
Jul 28, 2020 111.84 113.29 110.64 111.74 10,756,788 -5.69(-4.85%)
Jul 27, 2020 114.76 117.53 114.62 117.43 4,439,308 +2.45(+2.13%)
Jul 24, 2020 115.14 116.25 114.19 114.99 3,509,656 +0.40(+0.35%)
Jul 23, 2020 114.38 114.85 113.92 114.59 3,745,942 +0.42(+0.37%)
Jul 22, 2020 113.25 115.05 112.96 114.17 2,634,421 +0.66(+0.58%)
Jul 21, 2020 112.94 114.83 112.94 113.52 3,832,769 +1.03(+0.91%)
Jul 20, 2020 114.28 114.29 112.49 112.49 2,488,097 -2.49(-2.17%)
Jul 17, 2020 115.72 116.22 114.75 114.98 3,547,049 -0.48(-0.42%)
Jul 16, 2020 114.56 115.76 113.69 115.46 2,503,988 +0.84(+0.73%)
Jul 15, 2020 115.09 116.09 114.56 114.62 4,825,744 +0.57(+0.50%)
Jul 14, 2020 111.36 114.55 110.73 114.05 4,446,454 +2.69(+2.42%)
Jul 13, 2020 111.04 112.89 110.90 111.36 3,082,158 +1.40(+1.28%)
Jul 10, 2020 109.12 110.25 108.62 109.96 2,716,897 +1.01(+0.92%)
Jul 09, 2020 110.73 111.30 108.66 108.95 3,043,411 -2.25(-2.03%)
Jul 08, 2020 111.56 111.94 110.69 111.20 2,310,450 -0.17(-0.15%)
Jul 07, 2020 112.28 113.02 111.28 111.38 2,184,046 -2.36(-2.07%)
Jul 06, 2020 114.29 115.07 112.98 113.73 2,917,456 +0.76(+0.68%)
Jul 02, 2020 113.39 114.30 112.55 112.97 2,756,375 +1.16(+1.04%)
Jul 01, 2020 112.47 113.52 111.73 111.81 2,259,862 -0.40(-0.36%)
Jun 30, 2020 111.44 112.73 110.82 112.22 4,089,193 +0.30(+0.27%)
Jun 29, 2020 110.71 112.59 110.41 111.92 2,981,906 +2.19(+2.00%)
Jun 26, 2020 111.22 111.35 109.01 109.72 3,928,902 -1.55(-1.39%)
Jun 25, 2020 109.38 111.54 107.98 111.27 2,863,625 +1.76(+1.61%)
Jun 24, 2020 112.43 112.75 109.14 109.50 4,229,612 -4.04(-3.56%)
Jun 23, 2020 113.63 114.14 112.40 113.55 3,200,085 +0.83(+0.73%)
Jun 22, 2020 112.94 113.25 111.85 112.72 2,807,370 -1.05(-0.92%)
Jun 19, 2020 116.07 116.61 112.56 113.77 8,899,525 -0.76(-0.67%)
Jun 18, 2020 113.71 114.98 113.37 114.53 2,510,670 -0.01(-0.01%)
Jun 17, 2020 115.25 115.73 114.36 114.54 2,383,680 -0.32(-0.28%)
Jun 16, 2020 117.15 117.53 112.86 114.86 4,708,174 +1.40(+1.23%)
Jun 15, 2020 108.54 114.83 108.26 113.47 5,690,736 +2.06(+1.85%)
Jun 12, 2020 112.43 113.24 109.15 111.41 4,168,411 +1.79(+1.63%)
Jun 11, 2020 115.14 115.28 109.57 109.62 6,973,256 -8.29(-7.03%)
Jun 10, 2020 120.07 120.38 117.84 117.91 3,546,090 -2.02(-1.68%)
Jun 09, 2020 119.04 120.83 118.04 119.92 4,395,062 -0.12(-0.10%)
Jun 08, 2020 120.21 121.97 118.89 120.04 4,151,347 -0.39(-0.32%)
Jun 05, 2020 118.70 121.11 118.70 120.43 6,293,555 +3.50(+2.99%)
Jun 04, 2020 114.93 116.96 114.51 116.94 4,004,475 +0.96(+0.83%)
Jun 03, 2020 114.63 116.30 114.04 115.97 5,105,818 +2.57(+2.26%)
Jun 02, 2020 112.76 114.09 112.68 113.40 3,243,458 +1.48(+1.32%)
Jun 01, 2020 112.19 113.34 111.43 111.92 2,897,008 -0.62(-0.55%)
May 29, 2020 111.86 112.85 110.10 112.54 11,999,944 -0.27(-0.24%)
May 28, 2020 114.17 115.01 110.88 112.81 9,356,876 -0.96(-0.84%)
May 27, 2020 110.78 113.78 110.31 113.77 8,416,993 +4.37(+3.99%)
May 26, 2020 108.22 110.05 107.33 109.40 6,416,628 +4.06(+3.85%)
May 22, 2020 104.84 105.49 104.02 105.35 3,699,818 +0.45(+0.43%)
May 21, 2020 106.28 106.93 104.56 104.89 3,876,687 -1.90(-1.78%)
May 20, 2020 106.93 108.04 106.19 106.79 4,804,176 +0.93(+0.88%)
May 19, 2020 105.95 108.20 105.14 105.87 5,690,074 -0.64(-0.60%)
May 18, 2020 102.14 106.82 101.68 106.50 8,434,656 +7.55(+7.63%)
May 15, 2020 95.98 99.08 95.75 98.95 14,175,037 +1.93(+1.99%)
May 14, 2020 96.32 97.14 93.55 97.03 8,263,284 -0.09(-0.10%)
May 13, 2020 100.39 100.41 96.32 97.12 6,730,914 -3.85(-3.82%)
May 12, 2020 104.56 105.04 100.92 100.97 4,244,119 -3.00(-2.89%)
May 11, 2020 105.47 105.57 103.88 103.97 4,252,645 -1.98(-1.87%)
May 08, 2020 104.94 106.43 104.44 105.96 3,041,432 +1.98(+1.90%)
May 07, 2020 105.38 105.49 103.38 103.98 3,925,725 -0.33(-0.31%)
May 06, 2020 105.44 105.72 104.16 104.31 3,039,170 -0.88(-0.83%)
May 05, 2020 106.94 107.02 104.95 105.19 3,179,289 -0.69(-0.65%)
May 04, 2020 105.98 105.99 104.21 105.88 3,125,077 -0.14(-0.13%)
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.