Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 102.24 102.24 98.83 100.05 3,970,968 -1.30(-1.28%)
Jun 30, 2020 99.45 102.19 97.96 101.35 4,586,472 +1.80(+1.81%)
Jun 29, 2020 96.92 99.64 94.22 99.55 3,955,680 +3.78(+3.95%)
Jun 26, 2020 99.98 101.14 93.81 95.77 11,696,800 -3.76(-3.78%)
Jun 25, 2020 98.80 99.67 95.02 99.52 4,168,036 +0.95(+0.96%)
Jun 24, 2020 101.44 102.93 96.75 98.58 4,059,028 -3.15(-3.10%)
Jun 23, 2020 101.84 103.64 101.25 101.72 2,950,452 +0.14(+0.14%)
Jun 22, 2020 103.76 103.87 101.19 101.58 3,402,796 -0.76(-0.74%)
Jun 19, 2020 101.29 103.06 100.78 102.34 6,790,400 +1.86(+1.85%)
Jun 18, 2020 101.28 101.85 99.78 100.48 2,978,576 -0.32(-0.31%)
Jun 17, 2020 99.63 101.83 98.92 100.80 4,573,416 +2.55(+2.59%)
Jun 16, 2020 100.50 100.84 96.57 98.25 4,916,832 -1.44(-1.44%)
Jun 15, 2020 90.75 99.89 89.67 99.69 6,767,016 +7.13(+7.70%)
Jun 12, 2020 92.15 96.47 90.74 92.56 5,254,000 +1.88(+2.07%)
Jun 11, 2020 94.50 95.39 90.23 90.68 5,177,396 -5.62(-5.83%)
Jun 10, 2020 96.31 96.93 92.97 96.29 4,282,524 +1.17(+1.23%)
Jun 09, 2020 93.25 97.33 93.25 95.12 6,548,456 +2.97(+3.22%)
Jun 08, 2020 90.56 92.56 88.07 92.16 5,318,100 +1.03(+1.13%)
Jun 05, 2020 85.01 91.85 84.00 91.12 8,621,200 +4.91(+5.70%)
Jun 04, 2020 90.92 91.21 85.08 86.21 8,407,684 -5.25(-5.74%)
Jun 03, 2020 93.50 94.19 90.01 91.47 4,508,816 -2.47(-2.63%)
Jun 02, 2020 94.00 95.19 92.10 93.94 3,030,896 -0.74(-0.78%)
Jun 01, 2020 95.62 95.97 93.03 94.67 3,109,896 +0.10(+0.10%)
May 29, 2020 91.87 94.77 91.00 94.58 5,297,600 +4.12(+4.55%)
May 28, 2020 90.16 94.67 89.91 90.46 6,292,280 +0.55(+0.61%)
May 27, 2020 95.05 95.05 84.06 89.91 11,750,740 -5.54(-5.80%)
May 26, 2020 102.12 102.94 95.02 95.45 6,439,424 -5.86(-5.79%)
May 22, 2020 99.19 101.39 96.78 101.31 2,915,600 +1.47(+1.47%)
May 21, 2020 99.83 100.80 97.71 99.84 3,317,136 -0.15(-0.15%)
May 20, 2020 102.45 102.75 98.78 99.99 4,648,056 -1.15(-1.14%)
May 19, 2020 102.98 104.52 99.92 101.14 5,813,000 -2.47(-2.38%)
May 18, 2020 106.25 107.15 103.31 103.61 4,483,904 -0.82(-0.79%)
May 15, 2020 99.76 104.75 99.21 104.43 4,948,800 +3.67(+3.64%)
May 14, 2020 100.39 102.18 99.18 100.76 6,081,156 -1.04(-1.02%)
May 13, 2020 103.23 103.63 100.50 101.80 8,064,484 -0.90(-0.88%)
May 12, 2020 105.38 105.44 102.53 102.70 12,265,460 -2.64(-2.51%)
May 11, 2020 101.01 107.00 100.90 105.34 94,681,200 +3.97(+3.91%)
May 08, 2020 101.78 103.66 99.55 101.38 14,541,600 +0.28(+0.28%)
May 07, 2020 97.96 102.12 97.25 101.09 15,352,716 +9.46(+10.32%)
May 06, 2020 92.81 95.34 91.38 91.63 5,254,260 +0.56(+0.61%)
May 05, 2020 89.99 93.60 87.77 91.07 5,600,520 +2.94(+3.34%)
May 04, 2020 85.77 88.21 84.86 88.13 4,112,432 +2.75(+3.22%)
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.