Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 124.51 125.84 120.10 122.20 4,137,600 -0.09(-0.07%)
Jul 30, 2020 118.52 122.55 118.14 122.29 3,662,588 +3.60(+3.03%)
Jul 29, 2020 119.17 120.34 116.91 118.69 2,384,415 +2.69(+2.32%)
Jul 28, 2020 115.63 118.75 114.14 116.00 2,935,555 +1.82(+1.59%)
Jul 27, 2020 110.48 115.02 109.17 114.18 3,496,759 +7.06(+6.59%)
Jul 24, 2020 105.43 108.20 101.70 107.12 3,797,700 -1.83(-1.68%)
Jul 23, 2020 114.65 114.96 107.20 108.95 2,744,077 -5.70(-4.97%)
Jul 22, 2020 115.93 116.75 113.16 114.65 1,396,550 -0.80(-0.69%)
Jul 21, 2020 118.32 120.45 114.68 115.45 2,528,391 +0.20(+0.17%)
Jul 20, 2020 111.90 117.99 111.14 115.25 3,509,373 +6.21(+5.70%)
Jul 17, 2020 110.17 111.76 107.87 109.04 1,699,200 +0.04(+0.04%)
Jul 16, 2020 109.60 110.49 106.88 109.00 3,043,913 -4.21(-3.72%)
Jul 15, 2020 114.51 116.74 112.63 113.21 2,941,349 -0.09(-0.08%)
Jul 14, 2020 111.15 113.54 106.01 113.30 5,619,340 -0.35(-0.31%)
Jul 13, 2020 123.17 125.29 113.58 113.65 4,958,334 -7.35(-6.07%)
Jul 10, 2020 121.53 122.38 118.45 121.00 2,501,200 -2.05(-1.67%)
Jul 09, 2020 129.71 129.72 119.00 123.05 5,192,290 -1.41(-1.13%)
Jul 08, 2020 118.02 127.61 118.01 124.46 7,606,364 +11.56(+10.24%)
Jul 07, 2020 113.44 116.12 111.34 112.90 4,917,268 -1.51(-1.32%)
Jul 06, 2020 122.50 123.50 113.18 114.41 5,473,465 -3.21(-2.73%)
Jul 02, 2020 117.85 119.23 115.33 117.62 3,278,100 +3.16(+2.76%)
Jul 01, 2020 108.28 116.76 108.28 114.46 4,727,414 +7.22(+6.73%)
Jun 30, 2020 109.08 110.42 107.05 107.24 2,911,262 -1.53(-1.41%)
Jun 29, 2020 104.98 110.64 101.61 108.77 4,477,458 +3.57(+3.39%)
Jun 26, 2020 103.54 107.80 101.61 105.20 4,453,900 +0.88(+0.84%)
Jun 25, 2020 103.00 105.70 101.20 104.32 4,464,488 +0.68(+0.66%)
Jun 24, 2020 110.38 111.87 100.66 103.64 10,781,997 -7.46(-6.71%)
Jun 23, 2020 115.20 116.00 110.12 111.10 8,159,777 -2.29(-2.02%)
Jun 22, 2020 107.81 113.78 107.58 113.39 6,731,712 +6.45(+6.03%)
Jun 19, 2020 108.17 110.13 106.70 106.94 7,589,600 +0.46(+0.43%)
Jun 18, 2020 109.00 109.80 102.52 106.48 6,712,405 -0.33(-0.31%)
Jun 17, 2020 99.57 107.92 99.50 106.81 7,326,716 +6.01(+5.96%)
Jun 16, 2020 102.49 102.49 96.86 100.80 5,710,660 +3.55(+3.65%)
Jun 15, 2020 91.28 98.68 90.63 97.25 5,161,593 +4.27(+4.59%)
Jun 12, 2020 92.00 94.52 90.56 92.98 4,234,600 +4.40(+4.97%)
Jun 11, 2020 90.00 91.67 86.60 88.58 7,983,148 -3.58(-3.88%)
Jun 10, 2020 91.52 92.93 89.94 92.16 4,520,245 +1.38(+1.52%)
Jun 09, 2020 90.72 91.58 89.64 90.78 3,751,108 -0.10(-0.11%)
Jun 08, 2020 90.00 93.18 89.78 90.88 6,408,148 +1.18(+1.32%)
Jun 05, 2020 86.52 89.94 85.61 89.70 5,178,800 +4.39(+5.15%)
Jun 04, 2020 88.00 88.20 83.68 85.31 5,841,589 -2.76(-3.13%)
Jun 03, 2020 87.18 88.16 86.13 88.07 6,449,296 +1.21(+1.39%)
Jun 02, 2020 83.00 86.86 82.52 86.86 4,724,409 +4.39(+5.32%)
Jun 01, 2020 80.08 82.62 80.08 82.47 4,526,405 +2.67(+3.35%)
May 29, 2020 76.03 79.89 75.11 79.80 4,960,000 +4.14(+5.47%)
May 28, 2020 77.98 80.37 75.28 75.66 6,486,129 -3.25(-4.12%)
May 27, 2020 83.69 83.75 73.93 78.91 11,286,811 -4.25(-5.11%)
May 26, 2020 81.07 83.80 80.66 83.16 7,286,526 +4.16(+5.27%)
May 22, 2020 78.01 79.19 76.07 79.00 6,901,900 +1.19(+1.53%)
May 21, 2020 72.40 78.54 72.26 77.81 11,052,302 +5.41(+7.47%)
May 20, 2020 70.00 73.97 69.90 72.40 10,280,546 +4.13(+6.05%)
May 19, 2020 69.75 72.80 68.10 68.27 14,056,112 -1.22(-1.76%)
May 18, 2020 66.00 69.95 65.43 69.49 9,974,007 +7.53(+12.15%)
May 15, 2020 60.09 62.19 60.00 61.96 6,439,500 +0.37(+0.60%)
May 14, 2020 61.00 61.59 59.26 61.59 5,293,252 -0.39(-0.63%)
May 13, 2020 63.00 64.00 60.69 61.98 5,419,541 -0.72(-1.15%)
May 12, 2020 63.00 64.39 61.07 62.70 3,723,694 -0.21(-0.33%)
May 11, 2020 61.87 63.79 61.58 62.91 3,545,133 +0.42(+0.67%)
May 08, 2020 61.16 63.30 60.67 62.49 3,234,100 +2.12(+3.51%)
May 07, 2020 62.11 62.19 57.72 60.37 6,622,451 -1.32(-2.14%)
May 06, 2020 58.05 62.56 57.61 61.69 8,234,476 +3.76(+6.49%)
May 05, 2020 56.77 59.44 55.97 57.93 4,678,378 +2.70(+4.89%)
May 04, 2020 53.85 55.73 53.85 55.23 2,677,339 +0.45(+0.82%)
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.