Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 123.19 125.59 120.14 121.63 2,525,113 -1.60(-1.30%)
Sep 29, 2020 123.61 125.70 121.26 123.23 2,619,675 -0.46(-0.37%)
Sep 28, 2020 120.37 123.95 119.19 123.69 3,452,918 +5.41(+4.57%)
Sep 25, 2020 113.70 118.69 113.01 118.28 2,572,500 +4.60(+4.05%)
Sep 24, 2020 112.55 116.10 109.52 113.68 4,339,111 -1.41(-1.23%)
Sep 23, 2020 119.29 121.37 114.05 115.09 4,057,851 -4.26(-3.57%)
Sep 22, 2020 118.00 119.75 112.60 119.35 4,757,735 +3.34(+2.88%)
Sep 21, 2020 110.43 116.33 109.79 116.01 4,218,041 +4.26(+3.81%)
Sep 18, 2020 110.68 113.29 109.11 111.75 26,303,600 +2.52(+2.31%)
Sep 17, 2020 105.29 109.23 104.30 109.23 4,115,804 +0.43(+0.40%)
Sep 16, 2020 111.10 112.65 108.54 108.80 2,824,770 -2.20(-1.98%)
Sep 15, 2020 113.48 114.00 109.16 111.00 3,485,800 -1.55(-1.38%)
Sep 14, 2020 111.77 115.00 109.39 112.55 4,736,686 +1.78(+1.61%)
Sep 11, 2020 113.08 116.59 109.94 110.77 4,450,500 +0.20(+0.18%)
Sep 10, 2020 113.48 118.00 110.25 110.57 4,154,877 -2.14(-1.90%)
Sep 09, 2020 112.71 114.89 109.43 112.71 4,738,887 +2.15(+1.94%)
Sep 08, 2020 113.38 118.20 108.37 110.56 9,722,237 -1.48(-1.32%)
Sep 04, 2020 114.23 116.82 103.06 112.04 7,500,200 -4.16(-3.58%)
Sep 03, 2020 119.81 121.16 113.33 116.20 4,765,328 -8.17(-6.57%)
Sep 02, 2020 128.30 129.94 120.25 124.37 3,754,295 -0.68(-0.54%)
Sep 01, 2020 121.19 126.05 119.98 125.05 3,045,348 +5.35(+4.47%)
Aug 31, 2020 119.66 120.58 116.63 119.70 3,321,584 +0.04(+0.03%)
Aug 28, 2020 123.00 123.32 117.77 119.66 3,705,000 -2.71(-2.21%)
Aug 27, 2020 127.06 127.61 121.71 122.37 2,398,239 -4.54(-3.58%)
Aug 26, 2020 126.35 128.68 125.46 126.91 2,497,648 +1.43(+1.14%)
Aug 25, 2020 127.95 129.63 124.15 125.48 3,593,556 -3.26(-2.53%)
Aug 24, 2020 132.40 133.89 127.83 128.74 3,874,449 -1.63(-1.25%)
Aug 21, 2020 130.00 133.08 128.51 130.37 2,895,600 +0.28(+0.22%)
Aug 20, 2020 130.91 131.51 129.03 130.09 5,721,281 -0.89(-0.68%)
Aug 19, 2020 132.18 133.76 128.61 130.98 2,858,342 -2.03(-1.53%)
Aug 18, 2020 130.21 135.35 128.28 133.01 3,547,356 +3.29(+2.54%)
Aug 17, 2020 131.40 131.85 128.57 129.72 2,189,334 +0.46(+0.36%)
Aug 14, 2020 130.27 130.99 127.52 129.26 2,052,600 +0.53(+0.41%)
Aug 13, 2020 122.66 131.72 122.56 128.73 5,454,834 +6.68(+5.47%)
Aug 12, 2020 128.53 128.93 121.80 122.05 4,751,105 -5.45(-4.27%)
Aug 11, 2020 132.10 132.51 127.17 127.50 4,336,980 -7.22(-5.36%)
Aug 10, 2020 139.24 141.41 131.11 134.72 4,272,449 -0.34(-0.25%)
Aug 07, 2020 131.44 137.78 131.00 135.06 5,898,500 +4.40(+3.37%)
Aug 06, 2020 133.68 138.95 126.57 130.66 9,812,851 -4.86(-3.59%)
Aug 05, 2020 131.82 136.29 130.36 135.52 9,321,722 +5.72(+4.41%)
Aug 04, 2020 128.77 130.08 124.61 129.80 4,436,205 +3.18(+2.51%)
Aug 03, 2020 121.00 127.17 121.00 126.62 4,656,111 +8.24(+6.96%)
Jul 31, 2020 116.67 118.48 114.29 118.38 3,721,300 +6.00(+5.34%)
Jul 30, 2020 107.89 112.79 107.53 112.38 2,303,255 +3.69(+3.39%)
Jul 29, 2020 104.00 109.06 104.00 108.69 2,765,415 +6.24(+6.09%)
Jul 28, 2020 105.63 105.68 101.99 102.45 1,736,339 -3.50(-3.30%)
Jul 27, 2020 102.60 106.78 101.59 105.95 1,986,187 +4.36(+4.29%)
Jul 24, 2020 100.83 102.73 97.50 101.59 1,378,700 -0.87(-0.85%)
Jul 23, 2020 104.97 106.77 100.70 102.46 1,456,607 -1.77(-1.70%)
Jul 22, 2020 105.22 106.32 102.66 104.23 1,283,883 -0.42(-0.40%)
Jul 21, 2020 108.00 108.71 103.76 104.65 1,534,709 -2.04(-1.91%)
Jul 20, 2020 102.84 107.13 102.84 106.69 2,114,809 +3.98(+3.87%)
Jul 17, 2020 104.42 105.49 101.13 102.71 1,851,100 -0.63(-0.61%)
Jul 16, 2020 100.62 103.99 99.41 103.34 2,080,453 +1.37(+1.34%)
Jul 15, 2020 101.81 103.24 99.13 101.97 2,855,530 -1.77(-1.71%)
Jul 14, 2020 103.45 104.89 99.17 103.74 3,884,934 -0.83(-0.79%)
Jul 13, 2020 113.00 113.75 103.34 104.57 2,993,790 -6.72(-6.04%)
Jul 10, 2020 113.68 114.00 109.85 111.29 2,613,400 -3.22(-2.81%)
Jul 09, 2020 112.15 115.45 111.77 114.51 2,289,378 +2.56(+2.29%)
Jul 08, 2020 112.93 114.74 109.48 111.95 3,011,559 -0.26(-0.23%)
Jul 07, 2020 112.61 114.72 110.79 112.21 2,953,776 -0.76(-0.67%)
Jul 06, 2020 113.22 115.50 111.51 112.97 2,549,900 +2.29(+2.07%)
Jul 02, 2020 113.36 113.42 109.18 110.68 2,555,500 -0.53(-0.48%)
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.