Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 100.36 103.81 98.35 103.65 383,707,424 +9.82(+10.47%)
Jul 30, 2020 91.88 93.94 91.47 93.83 160,946,688 +1.12(+1.21%)
Jul 29, 2020 91.45 92.89 91.41 92.71 92,493,688 +1.74(+1.92%)
Jul 28, 2020 92.05 92.23 90.96 90.97 106,136,648 -1.52(-1.64%)
Jul 27, 2020 91.41 92.58 91.19 92.48 124,114,360 +2.14(+2.37%)
Jul 24, 2020 88.76 90.69 86.96 90.34 190,101,936 -0.22(-0.25%)
Jul 23, 2020 94.62 94.70 89.75 90.57 201,777,296 -4.32(-4.55%)
Jul 22, 2020 94.32 95.57 94.23 94.89 91,156,000 +0.27(+0.28%)
Jul 21, 2020 96.74 96.82 94.37 94.62 106,173,944 -1.32(-1.38%)
Jul 20, 2020 94.05 96.08 93.71 95.94 92,492,400 +1.98(+2.11%)
Jul 17, 2020 94.61 94.76 93.49 93.96 94,504,976 -0.19(-0.20%)
Jul 16, 2020 94.19 95.02 93.55 94.15 113,262,096 -1.17(-1.23%)
Jul 15, 2020 96.56 96.81 94.12 95.33 156,880,816 +0.65(+0.69%)
Jul 14, 2020 92.51 94.87 91.57 94.68 175,141,184 +1.54(+1.65%)
Jul 13, 2020 94.88 97.50 92.92 93.14 196,305,824 -0.43(-0.46%)
Jul 10, 2020 93.00 93.63 92.38 93.57 92,526,856 +0.23(+0.25%)
Jul 09, 2020 93.90 93.95 92.35 93.34 128,646,024 +0.20(+0.22%)
Jul 08, 2020 91.87 93.13 91.78 93.13 119,875,256 +1.96(+2.15%)
Jul 07, 2020 91.55 92.33 90.77 91.17 115,135,040 +0.00(+0.01%)
Jul 06, 2020 90.23 91.64 90.20 91.17 121,463,968 +2.38(+2.68%)
Jul 02, 2020 89.71 90.35 88.68 88.79 116,908,944 +0.00(+0.00%)
Jul 01, 2020 89.04 89.59 88.75 88.79 113,422,264 -0.17(-0.19%)
Jun 30, 2020 87.81 89.25 87.79 88.96 143,685,872 +0.74(+0.83%)
Jun 29, 2020 86.15 88.32 85.67 88.23 133,806,000 +1.99(+2.30%)
Jun 26, 2020 88.87 89.09 86.09 86.24 210,418,304 -2.73(-3.07%)
Jun 25, 2020 87.96 89.01 87.20 88.97 140,838,048 +1.17(+1.33%)
Jun 24, 2020 89.01 89.94 87.43 87.81 197,286,944 -1.58(-1.77%)
Jun 23, 2020 88.77 90.81 88.35 89.38 217,344,384 +1.56(+1.78%)
Jun 22, 2020 85.68 87.82 85.63 87.82 138,653,184 +2.54(+2.97%)
Jun 19, 2020 86.49 86.95 84.17 85.29 271,126,240 -0.49(-0.57%)
Jun 18, 2020 85.70 86.19 85.16 85.78 99,145,144 +0.03(+0.04%)
Jun 17, 2020 86.61 86.67 85.62 85.74 117,139,128 -0.12(-0.14%)
Jun 16, 2020 85.71 86.13 84.07 85.86 169,392,800 +2.22(+2.65%)
Jun 15, 2020 81.27 84.30 81.11 83.64 142,140,960 +1.02(+1.24%)
Jun 12, 2020 84.07 84.82 81.51 82.62 205,178,976 +0.32(+0.39%)
Jun 11, 2020 85.19 85.61 81.81 82.30 206,364,752 -3.55(-4.13%)
Jun 10, 2020 84.84 86.52 84.40 85.85 170,602,352 +1.96(+2.33%)
Jun 09, 2020 81.00 84.28 80.97 83.89 151,350,192 +2.57(+3.16%)
Jun 08, 2020 80.54 81.35 79.82 81.32 98,003,056 +0.48(+0.59%)
Jun 05, 2020 78.85 80.90 78.83 80.84 140,701,360 +2.24(+2.85%)
Jun 04, 2020 79.11 79.41 78.23 78.60 89,706,688 -0.68(-0.86%)
Jun 03, 2020 79.17 79.55 78.60 79.29 107,051,344 +0.43(+0.55%)
Jun 02, 2020 78.22 78.88 77.78 78.85 89,659,336 +0.36(+0.46%)
Jun 01, 2020 77.49 78.61 77.36 78.49 82,948,936 +0.95(+1.23%)
May 29, 2020 77.85 78.32 77.18 77.54 157,460,464 -0.08(-0.10%)
May 28, 2020 77.25 78.88 76.97 77.61 137,034,480 +0.03(+0.04%)
May 27, 2020 77.10 77.72 76.35 77.58 115,735,224 +0.34(+0.44%)
May 26, 2020 78.89 79.07 77.18 77.24 128,578,864 -0.53(-0.68%)
May 22, 2020 77.01 77.85 76.90 77.77 83,859,856 +0.58(+0.76%)
May 21, 2020 77.71 78.25 77.03 77.18 105,227,336 -0.67(-0.86%)
May 20, 2020 77.23 77.92 77.11 77.85 114,244,344 +1.49(+1.94%)
May 19, 2020 76.83 77.68 76.33 76.36 104,184,272 -0.44(-0.58%)
May 18, 2020 76.37 77.18 75.68 76.81 138,710,400 +1.77(+2.36%)
May 15, 2020 73.25 75.09 73.21 75.04 170,531,072 -0.45(-0.59%)
May 14, 2020 74.26 75.55 73.53 75.49 162,733,536 +0.46(+0.61%)
May 13, 2020 76.12 77.05 73.94 75.03 205,514,880 -0.92(-1.21%)
May 12, 2020 77.51 77.96 75.82 75.94 165,961,280 -0.88(-1.14%)
May 11, 2020 75.14 77.32 74.93 76.82 149,445,024 +1.19(+1.57%)
May 08, 2020 74.54 75.68 74.21 75.63 137,418,432 +1.76(+2.38%)
May 07, 2020 73.75 74.22 73.44 73.87 118,263,400 +0.76(+1.03%)
May 06, 2020 73.01 73.75 72.69 73.12 146,177,056 +0.75(+1.03%)
May 05, 2020 71.76 73.21 71.62 72.37 151,782,672 +1.07(+1.50%)
May 04, 2020 70.33 71.43 69.64 71.30 137,247,296 +0.99(+1.41%)
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.