Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 109.57 111.01 109.10 109.59 3,392,763 +0.08(+0.08%)
Sep 29, 2020 108.89 110.72 108.75 109.51 2,443,513 -0.38(-0.35%)
Sep 28, 2020 108.26 109.90 107.73 109.89 2,206,761 +3.36(+3.15%)
Sep 25, 2020 104.93 106.70 103.89 106.53 2,443,150 +0.75(+0.71%)
Sep 24, 2020 105.14 107.32 104.64 105.78 2,402,530 +0.17(+0.16%)
Sep 23, 2020 107.86 108.55 105.31 105.61 3,355,164 -2.06(-1.92%)
Sep 22, 2020 107.15 107.73 105.99 107.68 2,364,823 +0.72(+0.68%)
Sep 21, 2020 106.06 107.06 105.03 106.96 3,496,193 -0.92(-0.85%)
Sep 18, 2020 108.94 109.18 107.11 107.88 6,231,334 -0.55(-0.50%)
Sep 17, 2020 105.91 108.55 105.71 108.42 2,703,310 -0.06(-0.06%)
Sep 16, 2020 109.85 110.52 108.37 108.49 2,638,285 -0.47(-0.43%)
Sep 15, 2020 108.45 109.82 108.10 108.96 2,383,149 +1.35(+1.26%)
Sep 14, 2020 108.69 108.69 106.73 107.60 2,504,131 +0.77(+0.72%)
Sep 11, 2020 108.07 108.70 105.61 106.83 2,515,797 -0.44(-0.41%)
Sep 10, 2020 108.72 109.70 106.71 107.28 2,560,657 -1.12(-1.03%)
Sep 09, 2020 107.92 109.13 107.22 108.39 3,939,591 +2.38(+2.24%)
Sep 08, 2020 107.39 109.12 105.89 106.02 5,729,790 -4.23(-3.84%)
Sep 04, 2020 109.94 111.14 107.26 110.25 4,011,982 +0.30(+0.27%)
Sep 03, 2020 113.92 113.93 109.61 109.95 6,262,899 -4.42(-3.87%)
Sep 02, 2020 111.84 115.02 111.48 114.37 5,494,304 +2.88(+2.59%)
Sep 01, 2020 110.58 111.59 109.71 111.49 2,968,850 +1.76(+1.61%)
Aug 31, 2020 111.48 111.70 109.65 109.73 3,140,402 -2.53(-2.26%)
Aug 28, 2020 111.84 112.30 111.05 112.26 2,261,533 +0.51(+0.45%)
Aug 27, 2020 113.55 113.56 110.73 111.75 3,254,651 -0.80(-0.71%)
Aug 26, 2020 111.99 113.24 111.12 112.55 3,707,442 +0.57(+0.51%)
Aug 25, 2020 109.65 112.08 109.65 111.98 3,219,113 +2.49(+2.28%)
Aug 24, 2020 109.47 109.78 108.55 109.49 2,454,278 +1.13(+1.04%)
Aug 21, 2020 109.34 109.49 108.10 108.36 3,271,989 -1.33(-1.22%)
Aug 20, 2020 109.95 110.67 108.94 109.69 3,069,489 -0.65(-0.59%)
Aug 19, 2020 110.67 111.58 109.75 110.35 5,054,730 +0.25(+0.23%)
Aug 18, 2020 110.22 110.85 109.45 110.09 6,121,010 +0.41(+0.37%)
Aug 17, 2020 110.61 110.67 109.51 109.68 2,775,886 +0.24(+0.22%)
Aug 14, 2020 110.74 111.20 109.34 109.44 2,226,760 -0.87(-0.79%)
Aug 13, 2020 110.44 111.27 109.79 110.31 3,099,089 -1.04(-0.93%)
Aug 12, 2020 109.46 111.67 109.04 111.35 3,856,576 +2.48(+2.28%)
Aug 11, 2020 109.57 111.54 108.65 108.86 4,621,284 -0.19(-0.17%)
Aug 10, 2020 108.56 109.56 107.83 109.05 3,653,356 +0.41(+0.38%)
Aug 07, 2020 109.15 109.55 107.89 108.64 2,260,059 -0.39(-0.36%)
Aug 06, 2020 108.44 109.41 107.47 109.03 2,461,808 +0.53(+0.49%)
Aug 05, 2020 108.88 109.03 107.34 108.50 3,335,272 -0.94(-0.86%)
Aug 04, 2020 108.69 110.24 108.45 109.44 3,544,156 +0.57(+0.52%)
Aug 03, 2020 108.22 109.10 107.51 108.87 3,285,153 +1.61(+1.50%)
Jul 31, 2020 108.83 108.83 105.88 107.27 3,526,069 -1.35(-1.25%)
Jul 30, 2020 107.16 108.86 106.63 108.62 3,387,491 -1.15(-1.05%)
Jul 29, 2020 108.30 109.97 107.97 109.77 4,223,266 +1.96(+1.82%)
Jul 28, 2020 107.19 108.33 106.26 107.81 4,704,332 -0.34(-0.32%)
Jul 27, 2020 105.65 108.41 105.45 108.15 4,257,782 +3.35(+3.20%)
Jul 24, 2020 103.66 106.44 103.52 104.80 4,000,180 +0.25(+0.24%)
Jul 23, 2020 106.06 106.46 103.17 104.55 4,513,952 -1.81(-1.70%)
Jul 22, 2020 107.07 107.41 105.58 106.36 4,572,979 -0.65(-0.61%)
Jul 21, 2020 109.54 109.73 106.37 107.01 5,389,840 -2.32(-2.12%)
Jul 20, 2020 109.31 110.07 107.91 109.33 3,781,997 +0.29(+0.27%)
Jul 17, 2020 108.77 109.43 108.11 109.04 2,900,773 +0.72(+0.66%)
Jul 16, 2020 109.01 109.18 107.32 108.32 4,478,767 -1.79(-1.63%)
Jul 15, 2020 111.38 111.48 109.24 110.11 4,453,202 -0.10(-0.09%)
Jul 14, 2020 108.52 110.47 106.29 110.22 6,717,253 +0.71(+0.65%)
Jul 13, 2020 113.69 114.81 108.77 109.51 15,331,562 -6.77(-5.82%)
Jul 10, 2020 116.19 116.82 114.70 116.28 1,894,089 +0.23(+0.20%)
Jul 09, 2020 114.38 116.78 113.05 116.04 1,971,096 +1.30(+1.13%)
Jul 08, 2020 114.94 115.44 113.00 114.75 1,947,508 +0.22(+0.20%)
Jul 07, 2020 113.65 116.15 113.51 114.52 2,056,091 -0.93(-0.81%)
Jul 06, 2020 114.84 116.42 114.77 115.46 1,363,288 +2.22(+1.96%)
Jul 02, 2020 114.33 114.70 112.77 113.23 1,738,943 +0.81(+0.72%)
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.