Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 111.49 112.25 110.44 111.68 2,619,261 +0.18(+0.16%)
Aug 28, 2020 112.18 113.56 109.87 111.50 1,343,300 -0.03(-0.03%)
Aug 27, 2020 112.45 113.27 111.34 111.53 2,006,112 -1.00(-0.89%)
Aug 26, 2020 113.20 114.08 110.95 112.53 1,651,650 +0.25(+0.22%)
Aug 25, 2020 110.78 112.52 109.56 112.28 1,808,422 +0.38(+0.34%)
Aug 24, 2020 113.64 114.96 111.01 111.90 1,650,408 -0.65(-0.58%)
Aug 21, 2020 113.54 114.70 112.41 112.55 2,096,400 -0.53(-0.47%)
Aug 20, 2020 113.99 115.53 112.16 113.08 1,695,333 -1.07(-0.94%)
Aug 19, 2020 114.82 118.46 113.94 114.15 4,237,667 -1.06(-0.92%)
Aug 18, 2020 114.54 116.46 114.10 115.21 4,318,455 +1.10(+0.96%)
Aug 17, 2020 118.80 119.79 113.56 114.11 4,507,987 -4.69(-3.95%)
Aug 14, 2020 118.00 121.44 117.65 118.80 2,220,000 +1.36(+1.16%)
Aug 13, 2020 118.25 118.25 116.69 117.44 2,065,430 +1.52(+1.31%)
Aug 12, 2020 115.85 118.00 115.42 115.92 2,197,740 +0.42(+0.36%)
Aug 11, 2020 115.38 118.39 114.87 115.50 2,575,340 -0.15(-0.13%)
Aug 10, 2020 117.01 119.49 112.69 115.65 4,572,262 -0.23(-0.20%)
Aug 07, 2020 114.44 116.25 113.03 115.88 2,267,000 +1.91(+1.68%)
Aug 06, 2020 117.73 118.00 113.88 113.97 4,489,477 -6.74(-5.58%)
Aug 05, 2020 119.00 123.00 115.31 120.71 6,657,505 +13.14(+12.22%)
Aug 04, 2020 110.20 110.47 105.99 107.57 3,171,834 -2.83(-2.56%)
Aug 03, 2020 103.78 110.86 103.07 110.40 4,925,004 +7.70(+7.50%)
Jul 31, 2020 103.63 103.97 101.55 102.70 3,006,700 +0.35(+0.34%)
Jul 30, 2020 101.99 104.33 100.58 102.35 3,173,331 -0.44(-0.43%)
Jul 29, 2020 100.00 103.50 99.00 102.79 4,458,697 +4.35(+4.42%)
Jul 28, 2020 91.51 101.90 91.51 98.44 7,953,027 +6.67(+7.27%)
Jul 27, 2020 91.69 93.78 91.00 91.77 4,017,271 +1.41(+1.56%)
Jul 24, 2020 89.99 91.80 87.56 90.36 2,607,300 -0.79(-0.87%)
Jul 23, 2020 93.01 94.44 90.59 91.15 1,632,929 -2.22(-2.38%)
Jul 22, 2020 94.00 96.02 92.92 93.37 2,725,425 -0.56(-0.60%)
Jul 21, 2020 98.41 98.41 92.62 93.93 3,217,677 -3.24(-3.33%)
Jul 20, 2020 91.71 98.98 91.46 97.17 6,021,711 +5.42(+5.91%)
Jul 17, 2020 95.10 95.87 90.95 91.75 4,195,200 -2.71(-2.87%)
Jul 16, 2020 95.54 95.81 93.50 94.46 2,535,604 -1.97(-2.04%)
Jul 15, 2020 98.35 99.00 95.75 96.43 2,853,975 -1.50(-1.53%)
Jul 14, 2020 96.00 99.18 94.40 97.93 6,046,163 +1.01(+1.04%)
Jul 13, 2020 100.72 101.47 96.24 96.92 4,708,312 -3.47(-3.46%)
Jul 10, 2020 96.87 102.15 96.40 100.39 4,693,900 +4.07(+4.23%)
Jul 09, 2020 95.00 97.90 94.50 96.32 4,777,765 +2.12(+2.25%)
Jul 08, 2020 92.00 95.87 91.51 94.20 4,442,295 +2.20(+2.39%)
Jul 07, 2020 93.34 94.76 91.56 92.00 8,122,762 -2.78(-2.93%)
Jul 06, 2020 100.00 100.53 93.24 94.78 13,034,438 -4.14(-4.19%)
Jul 02, 2020 105.10 108.45 96.12 98.92 7,160,800 -6.75(-6.39%)
Jul 01, 2020 106.00 107.43 94.01 105.67 12,163,710 +75.10(+245.69%)
Jun 30, 2020 30.32 30.83 29.99 30.57 12,256,608 +0.30(+0.99%)
Jun 29, 2020 28.84 30.39 28.74 30.27 15,370,296 +1.38(+4.76%)
Jun 26, 2020 28.45 29.12 27.94 28.89 10,358,916 +0.64(+2.25%)
Jun 25, 2020 27.88 28.63 27.79 28.26 4,232,079 +0.27(+0.95%)
Jun 24, 2020 28.13 28.50 27.18 27.99 8,081,587 -0.17(-0.60%)
Jun 23, 2020 27.43 28.48 27.03 28.16 9,579,529 +0.97(+3.57%)
Jun 22, 2020 27.52 27.57 26.72 27.19 7,115,752 -0.15(-0.54%)
Jun 19, 2020 28.32 28.39 27.19 27.34 10,815,227 -0.71(-2.52%)
Jun 18, 2020 27.03 28.26 26.86 28.04 10,834,401 +1.07(+3.95%)
Jun 17, 2020 26.54 27.07 26.16 26.98 8,669,496 +0.64(+2.44%)
Jun 16, 2020 25.70 26.60 25.61 26.33 11,774,390 +1.11(+4.39%)
Jun 15, 2020 24.56 25.29 24.41 25.23 7,837,157 +0.31(+1.25%)
Jun 12, 2020 25.17 25.23 24.09 24.91 8,342,114 +0.45(+1.83%)
Jun 11, 2020 24.26 24.76 23.58 24.47 10,316,773 -0.79(-3.13%)
Jun 10, 2020 25.74 25.89 25.03 25.26 6,981,199 -0.35(-1.38%)
Jun 09, 2020 25.80 25.84 24.99 25.61 9,116,813 +0.05(+0.20%)
Jun 08, 2020 25.83 26.51 25.51 25.56 6,291,245 -0.17(-0.64%)
Jun 05, 2020 26.14 26.44 25.53 25.73 6,464,692 -0.37(-1.41%)
Jun 04, 2020 26.53 26.86 25.60 26.09 6,534,196 -0.75(-2.80%)
Jun 03, 2020 26.95 27.29 26.22 26.84 6,852,031 -0.10(-0.37%)
Jun 02, 2020 26.78 27.00 25.92 26.94 7,289,059 +0.75(+2.87%)
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.