Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 101.37 103.91 101.20 101.89 516,666 +0.97(+0.96%)
Sep 29, 2020 99.99 102.28 99.57 100.92 469,108 +0.62(+0.62%)
Sep 28, 2020 100.23 102.56 99.49 100.31 506,661 +2.75(+2.82%)
Sep 25, 2020 98.11 98.78 96.57 97.56 449,926 -1.15(-1.16%)
Sep 24, 2020 99.98 100.62 97.89 98.71 555,245 -2.05(-2.03%)
Sep 23, 2020 102.22 103.46 100.68 100.75 593,444 -1.24(-1.22%)
Sep 22, 2020 104.07 104.35 101.62 102.00 572,974 -1.79(-1.73%)
Sep 21, 2020 105.79 106.54 102.39 103.79 637,223 -5.21(-4.78%)
Sep 18, 2020 111.61 111.61 108.14 109.00 822,475 -1.87(-1.69%)
Sep 17, 2020 111.41 112.71 110.14 110.87 562,410 -2.17(-1.92%)
Sep 16, 2020 115.23 115.34 112.39 113.04 650,621 -2.40(-2.08%)
Sep 15, 2020 115.17 116.14 113.62 115.44 618,730 +1.65(+1.45%)
Sep 14, 2020 112.50 113.98 111.31 113.79 373,257 +2.12(+1.90%)
Sep 11, 2020 110.26 111.91 109.50 111.67 481,819 +1.80(+1.64%)
Sep 10, 2020 113.45 114.56 109.65 109.86 442,331 -2.49(-2.22%)
Sep 09, 2020 111.14 113.06 109.86 112.36 507,495 +1.84(+1.67%)
Sep 08, 2020 111.12 113.37 109.89 110.52 416,186 -2.03(-1.80%)
Sep 04, 2020 114.46 114.46 110.33 112.55 410,542 +0.38(+0.34%)
Sep 03, 2020 113.95 115.22 111.35 112.16 718,502 -1.96(-1.72%)
Sep 02, 2020 108.88 114.69 108.75 114.12 726,428 +5.65(+5.21%)
Sep 01, 2020 106.22 108.58 104.99 108.47 312,720 +2.02(+1.90%)
Aug 31, 2020 108.70 109.23 106.44 106.45 456,929 -2.71(-2.48%)
Aug 28, 2020 107.38 109.85 107.14 109.16 271,197 +2.01(+1.87%)
Aug 27, 2020 110.12 110.12 106.51 107.15 296,752 -1.20(-1.10%)
Aug 26, 2020 107.81 109.51 107.58 108.35 273,228 +0.66(+0.62%)
Aug 25, 2020 109.16 110.11 106.44 107.69 324,490 -0.63(-0.58%)
Aug 24, 2020 105.75 108.58 105.66 108.31 292,428 +3.59(+3.43%)
Aug 21, 2020 105.26 106.35 104.62 104.72 354,568 -1.54(-1.45%)
Aug 20, 2020 104.46 106.86 104.30 106.27 391,780 +0.11(+0.11%)
Aug 19, 2020 107.11 108.34 106.00 106.15 371,175 -1.32(-1.23%)
Aug 18, 2020 109.21 109.85 107.40 107.47 498,767 -1.71(-1.57%)
Aug 17, 2020 111.51 111.51 108.96 109.18 473,712 -1.57(-1.42%)
Aug 14, 2020 109.14 111.11 108.49 110.75 269,485 +0.99(+0.90%)
Aug 13, 2020 110.28 110.48 108.86 109.76 397,586 -1.33(-1.19%)
Aug 12, 2020 114.16 114.16 110.71 111.09 520,738 -0.66(-0.59%)
Aug 11, 2020 110.96 113.99 110.40 111.75 811,998 +3.56(+3.29%)
Aug 10, 2020 105.67 108.64 105.67 108.19 456,241 +3.11(+2.96%)
Aug 07, 2020 104.67 105.61 103.22 105.08 448,321 -0.72(-0.68%)
Aug 06, 2020 107.11 107.51 105.61 105.80 557,382 -2.12(-1.97%)
Aug 05, 2020 105.63 108.08 104.95 107.92 857,728 +3.23(+3.09%)
Aug 04, 2020 104.61 107.91 103.10 104.69 862,483 +0.03(+0.03%)
Aug 03, 2020 103.75 105.59 103.44 104.66 572,464 +1.52(+1.48%)
Jul 31, 2020 105.14 105.44 101.85 103.14 557,057 -2.64(-2.49%)
Jul 30, 2020 108.00 108.51 105.08 105.77 457,597 -4.67(-4.23%)
Jul 29, 2020 110.24 111.49 109.01 110.44 462,277 +1.38(+1.27%)
Jul 28, 2020 110.72 111.41 108.83 109.06 488,738 -2.10(-1.89%)
Jul 27, 2020 108.47 111.43 107.62 111.16 354,059 +2.22(+2.04%)
Jul 24, 2020 107.90 109.56 107.51 108.94 330,916 -0.48(-0.44%)
Jul 23, 2020 109.73 110.49 108.52 109.42 460,683 +0.19(+0.17%)
Jul 22, 2020 106.61 110.84 106.61 109.23 457,044 +1.74(+1.62%)
Jul 21, 2020 108.28 109.63 107.23 107.49 667,749 +0.74(+0.69%)
Jul 20, 2020 106.70 107.49 105.99 106.75 515,937 -0.55(-0.51%)
Jul 17, 2020 107.97 107.97 105.62 107.30 541,003 -0.15(-0.14%)
Jul 16, 2020 104.00 108.08 103.48 107.45 391,098 +1.87(+1.77%)
Jul 15, 2020 104.40 106.34 102.50 105.58 573,614 +3.93(+3.87%)
Jul 14, 2020 99.09 101.81 98.09 101.65 445,143 +3.07(+3.11%)
Jul 13, 2020 99.17 100.73 97.67 98.59 576,095 +0.78(+0.79%)
Jul 10, 2020 96.25 98.03 96.04 97.81 747,130 +2.22(+2.33%)
Jul 09, 2020 99.03 100.07 95.47 95.59 499,642 -3.15(-3.19%)
Jul 08, 2020 99.32 101.10 97.91 98.74 323,881 -1.04(-1.04%)
Jul 07, 2020 100.79 101.37 99.62 99.77 348,459 -1.96(-1.93%)
Jul 06, 2020 103.81 103.81 100.58 101.73 338,140 +0.94(+0.93%)
Jul 02, 2020 102.30 103.51 100.19 100.80 412,896 +1.56(+1.57%)
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.