Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 100.60 103.91 99.38 103.06 2,511,820 +2.51(+2.50%)
Sep 29, 2020 99.95 102.39 99.49 100.55 2,238,348 +0.50(+0.50%)
Sep 28, 2020 99.75 100.38 96.75 100.05 4,324,456 -0.54(-0.54%)
Sep 25, 2020 94.94 100.63 94.19 100.59 2,830,400 +5.08(+5.32%)
Sep 24, 2020 95.25 96.95 94.20 95.51 1,695,680 -1.01(-1.05%)
Sep 23, 2020 98.78 99.63 95.66 96.52 2,174,192 -3.02(-3.03%)
Sep 22, 2020 98.05 99.66 95.43 99.53 2,636,316 +1.61(+1.64%)
Sep 21, 2020 96.25 98.30 95.41 97.92 2,671,212 +0.59(+0.61%)
Sep 18, 2020 97.70 100.27 95.25 97.33 6,378,400 +0.78(+0.80%)
Sep 17, 2020 95.66 97.40 93.91 96.55 4,666,016 -1.93(-1.96%)
Sep 16, 2020 99.96 100.99 97.88 98.48 2,566,512 -1.01(-1.02%)
Sep 15, 2020 99.64 100.12 98.00 99.49 1,778,628 +1.09(+1.11%)
Sep 14, 2020 96.55 99.93 96.53 98.40 2,464,716 +2.54(+2.65%)
Sep 11, 2020 99.01 99.85 94.45 95.86 2,412,000 -1.64(-1.68%)
Sep 10, 2020 101.33 101.42 97.14 97.50 3,157,312 -2.92(-2.90%)
Sep 09, 2020 99.61 100.97 97.56 100.42 3,025,904 +3.12(+3.21%)
Sep 08, 2020 97.72 99.05 95.80 97.30 2,913,100 -2.26(-2.27%)
Sep 04, 2020 103.16 103.70 94.34 99.56 5,035,200 -3.68(-3.56%)
Sep 03, 2020 109.00 111.61 102.25 103.24 6,117,384 -8.69(-7.76%)
Sep 02, 2020 105.98 112.50 103.25 111.93 6,221,456 +6.38(+6.04%)
Sep 01, 2020 105.75 107.82 104.98 105.55 2,497,868 -0.80(-0.76%)
Aug 31, 2020 104.51 106.96 103.15 106.35 2,669,380 +1.61(+1.54%)
Aug 28, 2020 107.08 107.75 104.45 104.74 2,008,800 -2.20(-2.06%)
Aug 27, 2020 106.32 107.81 103.25 106.94 2,634,984 +0.52(+0.48%)
Aug 26, 2020 106.41 108.38 105.76 106.42 2,261,500 -1.09(-1.02%)
Aug 25, 2020 102.85 107.67 102.77 107.52 2,025,096 +1.82(+1.72%)
Aug 24, 2020 106.94 107.25 103.62 105.70 2,129,704 -1.03(-0.96%)
Aug 21, 2020 108.22 108.70 106.00 106.72 2,338,400 -1.25(-1.15%)
Aug 20, 2020 107.98 110.27 107.88 107.97 1,940,432 -0.25(-0.23%)
Aug 19, 2020 109.68 110.32 107.26 108.22 1,865,096 -1.09(-0.99%)
Aug 18, 2020 111.29 111.58 108.52 109.31 2,031,540 -0.92(-0.84%)
Aug 17, 2020 107.24 110.46 106.86 110.23 2,132,448 +3.94(+3.71%)
Aug 14, 2020 109.12 110.11 105.78 106.29 1,898,000 -2.58(-2.37%)
Aug 13, 2020 108.20 110.00 107.69 108.88 2,422,860 +1.90(+1.78%)
Aug 12, 2020 103.05 107.61 103.05 106.97 2,465,436 +4.19(+4.07%)
Aug 11, 2020 103.75 104.80 100.79 102.79 3,274,004 -2.52(-2.39%)
Aug 10, 2020 109.83 109.96 101.55 105.31 4,453,800 -4.87(-4.42%)
Aug 07, 2020 110.22 114.06 108.75 110.17 3,715,200 +0.42(+0.39%)
Aug 06, 2020 113.10 113.22 107.39 109.75 3,341,992 -3.20(-2.83%)
Aug 05, 2020 110.44 113.75 109.15 112.95 2,858,496 +2.47(+2.24%)
Aug 04, 2020 110.53 110.70 108.66 110.47 2,577,364 -0.45(-0.40%)
Aug 03, 2020 110.16 112.36 108.10 110.92 3,381,168 +2.03(+1.87%)
Jul 31, 2020 108.69 110.53 106.25 108.89 3,460,400 +1.05(+0.97%)
Jul 30, 2020 105.84 108.06 104.06 107.84 3,395,048 +1.07(+1.00%)
Jul 29, 2020 107.46 111.18 102.92 106.77 7,466,860 +2.32(+2.22%)
Jul 28, 2020 105.79 107.89 104.15 104.45 4,546,680 -1.41(-1.33%)
Jul 27, 2020 107.04 107.04 102.89 105.86 3,271,780 +0.42(+0.40%)
Jul 24, 2020 105.11 106.22 100.66 105.44 2,516,400 +0.44(+0.41%)
Jul 23, 2020 106.81 109.42 104.01 105.00 2,974,128 -1.53(-1.44%)
Jul 22, 2020 107.70 108.69 104.42 106.54 1,804,728 -0.72(-0.67%)
Jul 21, 2020 108.09 108.75 105.09 107.25 2,441,428 -0.84(-0.77%)
Jul 20, 2020 107.69 109.25 106.85 108.09 2,920,384 +1.98(+1.87%)
Jul 17, 2020 104.17 107.44 103.31 106.11 3,280,800 +2.80(+2.71%)
Jul 16, 2020 103.28 104.06 100.18 103.31 2,219,960 -1.18(-1.13%)
Jul 15, 2020 103.75 105.00 101.81 104.48 3,247,680 +1.90(+1.85%)
Jul 14, 2020 99.14 102.83 95.28 102.58 6,108,332 +1.53(+1.51%)
Jul 13, 2020 110.36 111.62 100.61 101.06 6,188,556 -8.85(-8.05%)
Jul 10, 2020 109.83 110.68 108.25 109.91 4,420,000 -0.22(-0.20%)
Jul 09, 2020 108.95 111.38 107.12 110.12 4,274,364 +1.12(+1.03%)
Jul 08, 2020 107.31 109.00 106.52 109.00 3,596,320 +2.54(+2.39%)
Jul 07, 2020 106.85 109.87 106.05 106.47 4,128,432 +0.67(+0.63%)
Jul 06, 2020 103.05 108.22 102.20 105.80 4,970,792 +3.96(+3.89%)
Jul 02, 2020 100.56 103.87 99.52 101.84 4,328,400 +1.79(+1.79%)
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.