Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 124.68 128.02 123.13 126.16 230,769,376 +4.20(+3.44%)
Aug 28, 2020 123.14 123.56 121.74 121.97 191,998,624 -0.20(-0.16%)
Aug 27, 2020 124.25 124.58 121.02 122.17 158,867,280 -1.48(-1.20%)
Aug 26, 2020 123.31 124.10 122.24 123.64 166,454,912 +1.66(+1.36%)
Aug 25, 2020 121.86 122.33 120.25 121.98 216,164,512 -1.01(-0.82%)
Aug 24, 2020 125.77 125.85 121.11 122.99 353,655,872 +1.45(+1.20%)
Aug 21, 2020 116.55 122.03 116.54 121.54 345,926,144 +5.96(+5.15%)
Aug 20, 2020 113.12 115.70 113.10 115.58 129,476,696 +2.51(+2.22%)
Aug 19, 2020 113.34 114.50 112.98 113.08 148,654,448 +0.14(+0.13%)
Aug 18, 2020 111.75 113.36 111.41 112.93 107,990,856 +0.93(+0.83%)
Aug 17, 2020 113.42 113.45 111.37 112.00 122,165,744 -0.29(-0.26%)
Aug 14, 2020 112.22 112.38 110.47 112.29 169,420,448 -0.10(-0.09%)
Aug 13, 2020 111.83 113.40 111.33 112.39 214,749,392 +1.95(+1.77%)
Aug 12, 2020 107.98 110.70 107.79 110.44 169,635,376 +3.05(+2.84%)
Aug 11, 2020 109.42 109.92 106.62 107.39 192,067,760 -2.78(-2.52%)
Aug 10, 2020 110.04 111.19 107.50 110.16 217,199,696 +1.58(+1.45%)
Aug 07, 2020 110.63 111.09 107.78 108.58 202,657,168 -2.68(-2.41%)
Aug 06, 2020 107.84 111.76 107.25 111.26 207,027,440 +3.87(+3.60%)
Aug 05, 2020 106.84 107.83 106.37 107.39 124,806,952 +0.33(+0.31%)
Aug 04, 2020 106.60 108.22 105.87 107.06 176,822,288 +0.65(+0.61%)
Aug 03, 2020 105.69 109.05 105.39 106.41 315,237,632 +2.62(+2.52%)
Jul 31, 2020 100.50 103.95 98.49 103.80 383,183,200 +9.84(+10.47%)
Jul 30, 2020 92.00 94.06 91.59 93.96 160,726,816 +1.12(+1.21%)
Jul 29, 2020 91.58 93.02 91.54 92.84 92,367,328 +1.75(+1.92%)
Jul 28, 2020 92.18 92.36 91.08 91.09 105,991,648 -1.52(-1.64%)
Jul 27, 2020 91.54 92.70 91.31 92.61 123,944,800 +2.14(+2.37%)
Jul 24, 2020 88.88 90.81 87.08 90.47 189,842,224 -0.22(-0.25%)
Jul 23, 2020 94.75 94.83 89.88 90.69 201,501,632 -4.32(-4.55%)
Jul 22, 2020 94.45 95.70 94.36 95.02 91,031,464 +0.27(+0.28%)
Jul 21, 2020 96.87 96.95 94.50 94.75 106,028,888 -1.33(-1.38%)
Jul 20, 2020 94.18 96.22 93.83 96.08 92,366,040 +1.98(+2.11%)
Jul 17, 2020 94.74 94.89 93.62 94.09 94,375,864 -0.19(-0.20%)
Jul 16, 2020 94.32 95.15 93.68 94.28 113,107,360 -1.17(-1.23%)
Jul 15, 2020 96.69 96.95 94.25 95.46 156,666,480 +0.65(+0.69%)
Jul 14, 2020 92.64 95.00 91.70 94.81 174,901,904 +1.54(+1.65%)
Jul 13, 2020 95.01 97.64 93.05 93.26 196,037,632 -0.43(-0.46%)
Jul 10, 2020 93.12 93.75 92.51 93.70 92,400,448 +0.23(+0.25%)
Jul 09, 2020 94.03 94.08 92.48 93.46 128,470,272 +0.20(+0.22%)
Jul 08, 2020 92.00 93.26 91.91 93.26 119,711,488 +1.96(+2.15%)
Jul 07, 2020 91.68 92.46 90.90 91.30 114,977,752 +0.00(+0.01%)
Jul 06, 2020 90.35 91.77 90.32 91.29 121,298,032 +2.38(+2.67%)
Jul 02, 2020 89.83 90.47 88.80 88.92 116,749,224 +0.00(+0.00%)
Jul 01, 2020 89.16 89.71 88.87 88.92 113,267,304 -0.17(-0.19%)
Jun 30, 2020 87.93 89.37 87.91 89.08 143,489,568 +0.74(+0.83%)
Jun 29, 2020 86.26 88.44 85.78 88.35 133,623,192 +1.99(+2.30%)
Jun 26, 2020 88.99 89.21 86.21 86.36 210,130,832 -2.74(-3.07%)
Jun 25, 2020 88.08 89.13 87.32 89.09 140,645,632 +1.17(+1.33%)
Jun 24, 2020 89.13 90.06 87.55 87.93 197,017,408 -1.58(-1.77%)
Jun 23, 2020 88.89 90.94 88.47 89.51 217,047,456 +1.57(+1.78%)
Jun 22, 2020 85.80 87.94 85.75 87.94 138,463,760 +2.54(+2.97%)
Jun 19, 2020 86.60 87.07 84.29 85.40 270,755,840 -0.49(-0.57%)
Jun 18, 2020 85.81 86.31 85.28 85.89 99,009,696 +0.03(+0.04%)
Jun 17, 2020 86.73 86.79 85.74 85.86 116,979,096 -0.12(-0.14%)
Jun 16, 2020 85.83 86.25 84.18 85.98 169,161,376 +2.22(+2.65%)
Jun 15, 2020 81.38 84.42 81.22 83.76 141,946,768 +1.02(+1.24%)
Jun 12, 2020 84.18 84.93 81.62 82.74 204,898,672 +0.32(+0.39%)
Jun 11, 2020 85.30 85.73 81.92 82.41 206,082,816 -3.55(-4.13%)
Jun 10, 2020 84.96 86.64 84.52 85.96 170,369,280 +1.96(+2.33%)
Jun 09, 2020 81.11 84.40 81.08 84.00 151,143,424 +2.57(+3.16%)
Jun 08, 2020 80.65 81.47 79.93 81.43 97,869,168 +0.48(+0.59%)
Jun 05, 2020 78.96 81.01 78.93 80.95 140,509,136 +2.24(+2.85%)
Jun 04, 2020 79.22 79.52 78.33 78.71 89,584,128 -0.68(-0.86%)
Jun 03, 2020 79.28 79.66 78.71 79.39 106,905,096 +0.43(+0.55%)
Jun 02, 2020 78.33 78.98 77.88 78.96 89,536,840 +0.36(+0.46%)
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.