Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.32 107.35 104.02 105.83 38,742,968 +0.01(+0.01%)
Jul 30, 2020 103.44 105.92 102.65 105.83 30,925,422 +1.48(+1.42%)
Jul 29, 2020 103.60 104.85 103.16 104.35 28,507,098 +2.49(+2.45%)
Jul 28, 2020 103.44 103.51 101.79 101.85 27,206,576 -2.05(-1.98%)
Jul 27, 2020 102.02 104.11 101.88 103.91 29,277,580 +2.26(+2.23%)
Jul 24, 2020 98.46 103.34 97.48 101.64 47,469,572 +0.65(+0.64%)
Jul 23, 2020 104.19 105.16 100.02 101.00 41,243,588 -3.08(-2.96%)
Jul 22, 2020 103.37 105.71 102.61 104.08 36,801,808 +1.10(+1.07%)
Jul 21, 2020 104.82 105.29 102.56 102.98 27,823,990 -1.82(-1.73%)
Jul 20, 2020 102.44 105.00 101.27 104.80 28,545,672 +3.08(+3.03%)
Jul 17, 2020 101.95 102.18 100.58 101.71 26,707,376 +0.66(+0.66%)
Jul 16, 2020 99.85 101.77 98.66 101.05 34,580,768 -0.92(-0.90%)
Jul 15, 2020 103.83 104.02 100.26 101.97 40,486,464 -1.49(-1.44%)
Jul 14, 2020 100.45 103.72 97.57 103.46 54,362,276 +3.24(+3.23%)
Jul 13, 2020 105.64 107.60 99.95 100.22 45,779,524 -4.26(-4.08%)
Jul 10, 2020 105.57 106.24 103.48 104.48 49,914,804 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.03 104.78 49,557,872 +2.56(+2.50%)
Jul 08, 2020 99.64 102.22 99.36 102.22 36,619,332 +3.66(+3.72%)
Jul 07, 2020 99.17 100.40 98.22 98.56 35,847,172 +0.48(+0.49%)
Jul 06, 2020 97.13 98.79 96.84 98.07 31,657,768 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.50 95.84 36,513,172 +0.82(+0.86%)
Jul 01, 2020 94.93 95.47 93.85 95.02 32,750,530 +0.32(+0.34%)
Jun 30, 2020 92.86 94.98 92.39 94.70 36,868,004 +2.97(+3.24%)
Jun 29, 2020 91.43 91.77 88.74 91.73 34,297,756 +0.45(+0.49%)
Jun 26, 2020 94.62 94.72 90.98 91.28 59,384,004 -3.34(-3.53%)
Jun 25, 2020 93.28 94.77 91.55 94.62 37,673,220 +2.54(+2.76%)
Jun 24, 2020 94.48 95.28 91.17 92.08 45,030,912 -2.14(-2.27%)
Jun 23, 2020 95.23 96.14 93.80 94.22 37,584,268 -0.77(-0.81%)
Jun 22, 2020 92.72 95.03 92.46 94.99 39,929,084 +2.65(+2.87%)
Jun 19, 2020 92.15 94.17 92.00 92.34 52,571,460 +0.43(+0.47%)
Jun 18, 2020 92.00 92.55 90.88 91.91 25,465,798 -0.18(-0.19%)
Jun 17, 2020 91.16 92.72 90.43 92.09 40,916,024 +1.67(+1.85%)
Jun 16, 2020 91.98 92.39 88.13 90.42 53,693,892 -1.05(-1.15%)
Jun 15, 2020 87.89 91.55 87.18 91.47 40,043,804 +2.41(+2.70%)
Jun 12, 2020 91.35 91.60 86.78 89.06 57,260,124 +1.36(+1.55%)
Jun 11, 2020 91.23 92.34 87.60 87.70 58,433,976 -5.69(-6.09%)
Jun 10, 2020 91.41 94.72 91.26 93.39 63,334,572 +3.20(+3.55%)
Jun 09, 2020 87.74 90.83 87.25 90.19 46,944,024 +2.40(+2.74%)
Jun 08, 2020 88.51 88.63 86.60 87.79 38,858,212 -1.15(-1.29%)
Jun 05, 2020 87.68 89.70 86.82 88.94 48,317,280 +1.53(+1.75%)
Jun 04, 2020 87.02 89.17 86.52 87.41 42,539,092 +0.01(+0.01%)
Jun 03, 2020 87.92 88.36 86.70 87.40 36,609,164 -0.56(-0.63%)
Jun 02, 2020 87.66 88.07 86.28 87.95 39,241,764 +0.19(+0.22%)
Jun 01, 2020 88.03 88.11 86.60 87.76 39,147,168 -0.69(-0.78%)
May 29, 2020 85.25 88.45 84.56 88.45 74,846,976 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.58 73,809,144 -0.38(-0.45%)
May 27, 2020 85.96 86.03 79.69 84.96 117,922,240 -1.92(-2.21%)
May 26, 2020 91.26 91.50 86.42 86.88 77,302,680 -3.07(-3.42%)
May 22, 2020 87.95 90.62 86.84 89.95 104,232,032 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,095,608 -2.69(-3.01%)
May 20, 2020 89.60 90.12 88.58 89.39 58,808,820 +1.64(+1.87%)
May 19, 2020 87.60 90.56 87.33 87.75 71,902,352 +0.55(+0.63%)
May 18, 2020 87.31 88.86 86.51 87.20 77,858,768 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.47 84.62 99,104,136 +4.59(+5.73%)
May 14, 2020 78.15 80.09 76.61 80.03 60,377,644 +2.50(+3.22%)
May 13, 2020 78.90 80.51 75.69 77.53 62,729,380 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.66 77.76 49,410,328 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.52 80.38 47,014,992 +2.52(+3.24%)
May 08, 2020 76.67 77.92 76.34 77.86 34,106,772 +1.90(+2.50%)
May 07, 2020 75.59 76.59 75.07 75.96 37,449,260 +1.76(+2.38%)
May 06, 2020 73.98 75.24 73.60 74.19 32,444,760 +1.01(+1.38%)
May 05, 2020 73.62 74.81 72.57 73.18 36,990,388 +0.61(+0.84%)
May 04, 2020 69.98 72.71 69.98 72.57 31,842,694 +2.12(+3.01%)
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.